Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $83.02 as of 11/6/2026 7:53:13 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 16.35 | 20.15 | 18.25 | % | 0.28 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 66.00 | 15.35 | 19.15 | 17.25 | % | 0.26 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 67.00 | 15.50 | 18.15 | 16.83 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 68.00 | 13.20 | 17.15 | 15.18 | % | 0.22 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 69.00 | 13.50 | 16.20 | 14.85 | % | 0.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 70.00 | 11.50 | 15.20 | 13.35 | 9.03 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:53 PM EST |
| 71.00 | 10.85 | 14.20 | 12.53 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 72.00 | 10.50 | 13.20 | 11.85 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 73.00 | 8.45 | 12.25 | 10.35 | % | 0.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 11/6/2026 3:59:53 PM EST | |||
| 74.00 | 7.30 | 11.25 | 9.28 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.28 | 0.98 | 0.01 | -0.02 | 10/30/2026 | 11/6/2026 3:59:53 PM EST |
| 75.00 | 7.95 | 9.40 | 8.68 | 8.74 | +0.74 | +9.25% | 0.12 | 52 | 430 | 1.18 | 0.96 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 76.00 | 5.95 | 9.30 | 7.63 | 7.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.12 | 0.94 | 0.02 | -0.05 | 11/2/2026 | 11/6/2026 3:59:53 PM EST |
| 77.00 | 5.95 | 7.55 | 6.75 | 6.85 | -0.15 | -2.15% | 0.09 | 40 | 22 | 0.84 | 0.91 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 78.00 | 5.10 | 5.95 | 5.53 | 5.60 | -0.40 | -6.67% | 0.07 | 42 | 244 | 0.59 | 0.89 | 0.04 | -0.07 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 79.00 | 4.25 | 5.90 | 5.08 | 4.95 | -0.24 | -4.63% | 0.06 | 15 | 381 | 0.53 | 0.84 | 0.06 | -0.08 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 80.00 | 2.94 | 4.10 | 3.52 | 4.42 | +0.23 | +5.49% | 0.04 | 15 | 1,180 | 0.33 | 0.78 | 0.07 | -0.10 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 81.00 | 2.71 | 3.10 | 2.91 | 3.40 | -1.25 | -26.89% | 0.04 | 45 | 1,032 | 0.36 | 0.70 | 0.08 | -0.11 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 82.00 | 2.05 | 2.37 | 2.21 | 2.22 | -0.58 | -20.72% | 0.03 | 18 | 419 | 0.35 | 0.62 | 0.09 | -0.12 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 83.00 | 1.30 | 1.86 | 1.58 | 1.61 | -0.85 | -34.56% | 0.02 | 276 | 488 | 0.33 | 0.52 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 84.00 | 1.00 | 1.67 | 1.34 | 1.20 | -0.74 | -38.15% | 0.02 | 94 | 255 | 0.38 | 0.42 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 85.00 | 0.81 | 0.94 | 0.88 | 0.84 | -0.75 | -47.17% | 0.01 | 210 | 1,006 | 0.36 | 0.33 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 86.00 | 0.48 | 0.65 | 0.57 | 0.64 | -0.38 | -37.26% | 0.01 | 459 | 1,424 | 0.35 | 0.24 | 0.08 | -0.09 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 87.00 | 0.30 | 0.43 | 0.37 | 0.39 | -0.38 | -49.36% | 0.00 | 248 | 489 | 0.34 | 0.18 | 0.07 | -0.08 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 88.00 | 0.24 | 0.28 | 0.26 | 0.29 | -0.28 | -49.13% | 0.00 | 208 | 414 | 0.36 | 0.12 | 0.05 | -0.06 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 89.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.24 | -60.00% | 0.00 | 41 | 157 | 0.35 | 0.08 | 0.04 | -0.05 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.17 | -56.67% | 0.00 | 85 | 628 | 0.35 | 0.06 | 0.03 | -0.04 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.06 | -40.00% | 0.00 | 62 | 214 | 0.39 | 0.04 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 92.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.14 | -66.67% | 0.00 | 30 | 112 | 0.49 | 0.02 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 93.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.01 | 0.01 | -0.01 | 10/20/2026 | 11/6/2026 3:59:53 PM EST |
| 94.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.73 | 0.37 | 0.06 | +0.05 | +500.00% | 0.01 | 2 | 425 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 1.77 | 0.89 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.37 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.54 | -0.02 | 0.01 | -0.02 | 11/5/2026 | 11/6/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.02 | -14.29% | 0.00 | 28 | 252 | 0.49 | -0.04 | 0.02 | -0.04 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 76.00 | 0.08 | 0.20 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 36 | 85 | 0.43 | -0.06 | 0.02 | -0.05 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 77.00 | 0.11 | 0.19 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 22 | 351 | 0.39 | -0.09 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 78.00 | 0.17 | 0.41 | 0.29 | 0.17 | -0.17 | -50.00% | 0.00 | 46 | 341 | 0.40 | -0.11 | 0.04 | -0.07 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 79.00 | 0.29 | 0.40 | 0.35 | 0.35 | -0.29 | -45.32% | 0.00 | 50 | 372 | 0.37 | -0.16 | 0.06 | -0.08 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 80.00 | 0.36 | 0.72 | 0.54 | 0.52 | -0.08 | -13.34% | 0.01 | 260 | 1,869 | 0.36 | -0.22 | 0.07 | -0.10 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 81.00 | 0.50 | 1.31 | 0.91 | 0.72 | -0.13 | -15.30% | 0.01 | 54 | 69 | 0.39 | -0.30 | 0.08 | -0.11 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 82.00 | 1.10 | 1.27 | 1.19 | 1.13 | -0.01 | -0.88% | 0.01 | 1,094 | 1,187 | 0.36 | -0.38 | 0.09 | -0.12 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 83.00 | 1.36 | 1.90 | 1.63 | 1.59 | -0.01 | -0.63% | 0.02 | 215 | 101 | 0.36 | -0.48 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 84.00 | 1.99 | 2.72 | 2.36 | 1.66 | -0.51 | -23.51% | 0.03 | 40 | 29 | 0.40 | -0.58 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 85.00 | 1.73 | 3.85 | 2.79 | 2.70 | -0.02 | -0.74% | 0.03 | 19 | 167 | 0.36 | -0.67 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 86.00 | 2.84 | 4.65 | 3.75 | 2.66 | -0.29 | -9.84% | 0.04 | 4 | 24 | 0.42 | -0.76 | 0.08 | -0.09 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 87.00 | 3.75 | 4.55 | 4.15 | 3.35 | % | 0.05 | 35 | 0 | 0.44 | -0.82 | 0.07 | -0.08 | 11/6/2026 | 11/6/2026 3:59:53 PM EST | |
| 88.00 | 4.70 | 6.40 | 5.55 | 4.35 | -0.80 | -15.54% | 0.06 | 30 | 1 | 0.82 | -0.88 | 0.05 | -0.06 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 89.00 | 5.00 | 6.40 | 5.70 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.51 | -0.92 | 0.04 | -0.05 | 11/3/2026 | 11/6/2026 3:59:53 PM EST |
| 90.00 | 5.90 | 7.40 | 6.65 | 6.49 | % | 0.07 | 3 | 0 | 0.56 | -0.94 | 0.03 | -0.04 | 11/6/2026 | 11/6/2026 3:59:53 PM EST | |
| 91.00 | 6.70 | 9.50 | 8.10 | 7.48 | % | 0.09 | 63 | 0 | 0.55 | -0.96 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 3:59:53 PM EST | |
| 92.00 | 7.55 | 10.80 | 9.18 | % | 0.10 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 11/6/2026 3:59:53 PM EST | |||
| 93.00 | 8.50 | 11.05 | 9.78 | 10.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.99 | 0.01 | -0.01 | 11/2/2026 | 11/6/2026 3:59:53 PM EST |
| 94.00 | 8.90 | 12.25 | 10.58 | 11.92 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:53 PM EST |
| 95.00 | 9.90 | 13.80 | 11.85 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 100.00 | 15.55 | 18.85 | 17.20 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 105.00 | 20.55 | 23.85 | 22.20 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 110.00 | 24.90 | 28.95 | 26.93 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST |