Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $77.98 as of 10/1/2026 6:32:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.55 | 38.15 | 36.85 | % | 0.92 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 45.00 | 31.10 | 33.20 | 32.15 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 25.70 | 28.30 | 27.00 | 29.40 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.99 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 21.50 | 22.35 | 21.93 | 24.04 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.58 | 0.98 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 15.90 | 19.25 | 17.58 | 17.80 | -1.72 | -8.82% | 0.29 | 10 | 63 | 0.79 | 0.94 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 11.60 | 14.60 | 13.10 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.66 | 0.89 | 0.02 | -0.03 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 8.15 | 8.75 | 8.45 | 8.67 | -1.52 | -14.92% | 0.12 | 12 | 124 | 0.35 | 0.79 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 4.90 | 6.30 | 5.60 | 5.00 | -1.00 | -16.67% | 0.07 | 51 | 280 | 0.39 | 0.62 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 2.62 | 2.83 | 2.73 | 2.69 | -0.81 | -23.15% | 0.03 | 61 | 2,652 | 0.34 | 0.41 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 1.24 | 1.44 | 1.34 | 1.33 | -0.44 | -24.86% | 0.02 | 177 | 3,902 | 0.34 | 0.24 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.61 | 0.74 | 0.68 | 0.67 | -0.21 | -23.87% | 0.01 | 43 | 5,962 | 0.36 | 0.14 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 0.28 | 0.44 | 0.36 | 0.34 | -0.08 | -19.05% | 0.00 | 14 | 2,207 | 0.38 | 0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 264 | 4,376 | 0.39 | 0.04 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 3,747 | 0.47 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 10 | 2,256 | 0.45 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 0.02 | 0.25 | 0.14 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 2,905 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 0.01 | 0.22 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.46 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.46 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 0.04 | 0.40 | 0.22 | 0.35 | +0.08 | +29.63% | 0.00 | 20 | 2,858 | 0.39 | -0.06 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 0.38 | 0.80 | 0.59 | 0.60 | +0.02 | +3.45% | 0.01 | 25 | 3,029 | 0.39 | -0.11 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 1.31 | 1.48 | 1.40 | 1.37 | +0.23 | +20.18% | 0.02 | 64 | 4,692 | 0.37 | -0.21 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 2.95 | 3.10 | 3.03 | 3.03 | +0.56 | +22.68% | 0.04 | 179 | 7,139 | 0.36 | -0.38 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 4.80 | 5.85 | 5.33 | 5.60 | +0.65 | +13.14% | 0.07 | 32 | 8,664 | 0.32 | -0.59 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 9.10 | 9.85 | 9.48 | 9.30 | +1.03 | +12.46% | 0.11 | 7 | 5,576 | 0.37 | -0.76 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 13.35 | 15.00 | 14.18 | 13.55 | +1.25 | +10.17% | 0.16 | 44 | 2,874 | 0.55 | -0.86 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 17.30 | 19.85 | 18.58 | 17.55 | 0.00 | 0.00% | 0.20 | 0 | 1,066 | 0.59 | -0.93 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 21.45 | 24.95 | 23.20 | 23.35 | +0.85 | +3.78% | 0.23 | 56 | 142 | 0.72 | -0.96 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 27.20 | 29.95 | 28.58 | 27.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 32.00 | 34.95 | 33.48 | 29.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 37.30 | 38.95 | 38.13 | 31.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 42.20 | 45.45 | 43.83 | 34.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 47.20 | 49.55 | 48.38 | 46.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 52.20 | 54.75 | 53.48 | 50.39 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 57.20 | 59.75 | 58.48 | 55.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 62.20 | 64.40 | 63.30 | 39.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 67.20 | 69.75 | 68.48 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 72.15 | 74.75 | 73.45 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 77.15 | 79.75 | 78.45 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |