Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $77.68 as of 9/28/2026 9:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.75 | 40.20 | 38.98 | % | 0.97 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 45.00 | 32.60 | 35.55 | 34.08 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 50.00 | 27.90 | 29.70 | 28.80 | 29.40 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.04 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/28/2026 12:58:51 PM EST |
| 55.00 | 23.00 | 24.70 | 23.85 | 24.04 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.63 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 60.00 | 18.15 | 19.70 | 18.93 | 19.52 | 0.00 | 0.00% | 0.32 | 0 | 63 | 0.54 | 0.96 | 0.01 | -0.02 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 65.00 | 13.85 | 15.00 | 14.43 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.47 | 0.91 | 0.01 | -0.03 | 9/17/2026 | 9/28/2026 12:58:51 PM EST |
| 70.00 | 9.95 | 10.65 | 10.30 | 10.19 | +0.74 | +7.84% | 0.15 | 1 | 124 | 0.38 | 0.82 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 75.00 | 6.35 | 6.95 | 6.65 | 6.65 | +0.66 | +11.02% | 0.09 | 18 | 240 | 0.35 | 0.68 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 80.00 | 3.85 | 4.00 | 3.93 | 3.65 | +0.25 | +7.36% | 0.05 | 128 | 2,451 | 0.35 | 0.50 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 85.00 | 2.04 | 2.10 | 2.07 | 2.14 | +0.34 | +18.89% | 0.02 | 324 | 3,770 | 0.35 | 0.32 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 90.00 | 0.99 | 1.10 | 1.05 | 1.02 | +0.10 | +10.87% | 0.01 | 3,100 | 4,766 | 0.35 | 0.19 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 95.00 | 0.50 | 0.57 | 0.54 | 0.57 | +0.12 | +26.67% | 0.01 | 42 | 2,193 | 0.36 | 0.11 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 100.00 | 0.25 | 0.32 | 0.29 | 0.32 | +0.02 | +6.67% | 0.00 | 16 | 4,398 | 0.38 | 0.07 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 105.00 | 0.14 | 0.24 | 0.19 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 3,747 | 0.40 | 0.04 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 110.00 | 0.09 | 0.24 | 0.17 | 0.14 | +0.01 | +7.70% | 0.00 | 15 | 2,263 | 0.44 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 115.00 | 0.05 | 0.22 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,905 | 0.47 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 12:58:51 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 387 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:58:51 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 12:58:51 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.76 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:58:51 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/28/2026 12:58:51 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 | 0.02 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 45.00 | 0.01 | 0.19 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/28/2026 12:58:51 PM EST |
| 50.00 | 0.01 | 0.24 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 12:58:51 PM EST |
| 55.00 | 0.01 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 60.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 20 | 2,859 | 0.44 | -0.04 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 65.00 | 0.48 | 0.55 | 0.52 | 0.52 | -0.12 | -18.75% | 0.01 | 14 | 3,027 | 0.40 | -0.09 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 70.00 | 1.04 | 1.14 | 1.09 | 1.12 | -0.21 | -15.79% | 0.02 | 17 | 4,563 | 0.37 | -0.18 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 75.00 | 2.29 | 2.43 | 2.36 | 2.42 | -0.35 | -12.64% | 0.03 | 338 | 5,776 | 0.36 | -0.32 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 80.00 | 4.50 | 4.70 | 4.60 | 4.68 | -0.60 | -11.37% | 0.06 | 67 | 8,620 | 0.35 | -0.50 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 85.00 | 7.50 | 8.50 | 8.00 | 8.50 | -0.15 | -1.74% | 0.09 | 4 | 5,532 | 0.36 | -0.68 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 90.00 | 11.50 | 12.50 | 12.00 | 12.06 | -0.79 | -6.15% | 0.13 | 224 | 2,077 | 0.36 | -0.81 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 12:58:51 PM EST |
| 95.00 | 16.15 | 17.70 | 16.93 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 789 | 0.54 | -0.89 | 0.02 | -0.02 | 9/25/2026 | 9/28/2026 12:58:51 PM EST |
| 100.00 | 20.95 | 22.55 | 21.75 | 20.50 | 0.00 | 0.00% | 0.22 | 0 | 629 | 0.61 | -0.93 | 0.01 | -0.02 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 105.00 | 25.05 | 27.55 | 26.30 | 27.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 9/11/2026 | 9/28/2026 12:58:51 PM EST |
| 110.00 | 30.95 | 32.55 | 31.75 | 29.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 12:58:51 PM EST |
| 115.00 | 35.45 | 37.55 | 36.50 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:58:51 PM EST |
| 120.00 | 40.20 | 42.55 | 41.38 | 34.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:58:51 PM EST |
| 125.00 | 45.40 | 47.55 | 46.48 | 46.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/28/2026 12:58:51 PM EST |
| 130.00 | 50.35 | 52.55 | 51.45 | 50.39 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/28/2026 12:58:51 PM EST |
| 135.00 | 54.80 | 57.75 | 56.28 | 55.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/28/2026 12:58:51 PM EST |
| 140.00 | 60.00 | 62.75 | 61.38 | 39.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 9/28/2026 12:58:51 PM EST |
| 145.00 | 64.75 | 67.75 | 66.25 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 150.00 | 69.85 | 73.15 | 71.50 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST | |||
| 155.00 | 74.90 | 77.95 | 76.43 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:51 PM EST |