Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $78.16 as of 10/27/2026 4:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.60 | 35.05 | 33.33 | 41.60 | 0.00 | 0.00% | 0.74 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 26.70 | 30.10 | 28.40 | 32.20 | 0.00 | 0.00% | 0.57 | 0 | 168 | 1.15 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 21.80 | 25.80 | 23.80 | 25.50 | 0.00 | 0.00% | 0.43 | 0 | 90 | 0.97 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 17.80 | 20.15 | 18.98 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 109 | 0.70 | 0.96 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 13.00 | 15.20 | 14.10 | 17.14 | 0.00 | 0.00% | 0.22 | 0 | 137 | 0.55 | 0.90 | 0.01 | -0.03 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 9.05 | 11.95 | 10.50 | 10.10 | -0.45 | -4.27% | 0.15 | 52 | 439 | 0.40 | 0.81 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 5.70 | 6.75 | 6.23 | 6.52 | -2.33 | -26.33% | 0.08 | 1 | 368 | 0.34 | 0.67 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 3.75 | 4.00 | 3.88 | 3.85 | +0.35 | +10.00% | 0.05 | 130 | 8,107 | 0.37 | 0.49 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 2.00 | 2.22 | 2.11 | 2.10 | +0.05 | +2.44% | 0.02 | 116 | 5,008 | 0.36 | 0.33 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 1.02 | 1.32 | 1.17 | 1.02 | -0.03 | -2.86% | 0.01 | 67 | 10,605 | 0.38 | 0.20 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.44 | 0.76 | 0.60 | 0.62 | +0.09 | +16.99% | 0.01 | 510 | 4,543 | 0.38 | 0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.26 | 0.38 | 0.32 | 0.28 | -0.01 | -3.45% | 0.00 | 552 | 7,257 | 0.39 | 0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 17 | 5,123 | 0.43 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 0.09 | 0.15 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 14,739 | 0.43 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,641 | 0.57 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 3,862 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,336 | 0.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 0.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,276 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,325 | 0.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.66 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.66 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.66 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,946 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,392 | 0.66 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 0.03 | 0.20 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.47 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 0.12 | 0.42 | 0.27 | 0.30 | -0.01 | -3.23% | 0.00 | 1 | 3,316 | 0.45 | -0.04 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 0.37 | 0.69 | 0.53 | 0.64 | -0.06 | -8.58% | 0.01 | 154 | 16,074 | 0.40 | -0.10 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 1.13 | 1.40 | 1.27 | 1.35 | -0.02 | -1.46% | 0.02 | 229 | 5,377 | 0.39 | -0.19 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 2.65 | 2.79 | 2.72 | 2.73 | -0.20 | -6.83% | 0.04 | 220 | 9,396 | 0.38 | -0.33 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 4.80 | 5.15 | 4.98 | 5.35 | -0.15 | -2.73% | 0.06 | 20 | 19,626 | 0.37 | -0.51 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 8.05 | 8.50 | 8.28 | 8.50 | -0.20 | -2.30% | 0.10 | 21 | 8,794 | 0.37 | -0.67 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 11.85 | 12.70 | 12.28 | 12.70 | +0.81 | +6.82% | 0.14 | 10 | 6,564 | 0.37 | -0.80 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 16.05 | 18.35 | 17.20 | 15.56 | 0.00 | 0.00% | 0.18 | 0 | 2,090 | 0.59 | -0.88 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 20.55 | 23.40 | 21.98 | 21.25 | 0.00 | 0.00% | 0.22 | 0 | 6,772 | 0.69 | -0.94 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 24.80 | 28.75 | 26.78 | 25.58 | 0.00 | 0.00% | 0.26 | 0 | 509 | 0.82 | -0.97 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 30.35 | 33.75 | 32.05 | 30.55 | 0.00 | 0.00% | 0.29 | 0 | 2,238 | 0.89 | -0.98 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 35.40 | 37.90 | 36.65 | 32.30 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.97 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 40.40 | 42.90 | 41.65 | 40.85 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 44.80 | 47.95 | 46.38 | 46.72 | +1.00 | +2.19% | 0.37 | 8 | 35 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 50.40 | 52.90 | 51.65 | 48.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 55.35 | 58.75 | 57.05 | 55.76 | 0.00 | 0.00% | 0.42 | 0 | 95 | 1.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 60.40 | 62.90 | 61.65 | 62.27 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 65.40 | 67.90 | 66.65 | 46.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 70.40 | 72.90 | 71.65 | 65.21 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 75.40 | 77.90 | 76.65 | 52.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 80.40 | 82.90 | 81.65 | 59.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 84.75 | 88.05 | 86.40 | 64.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 90.40 | 92.90 | 91.65 | 68.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 95.35 | 97.90 | 96.63 | 73.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 100.35 | 103.05 | 101.70 | 82.47 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 105.35 | 108.75 | 107.05 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 109.75 | 113.75 | 111.75 | % | 0.59 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 195.00 | 115.35 | 118.75 | 117.05 | % | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 200.00 | 120.35 | 123.75 | 122.05 | % | 0.61 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 210.00 | 130.35 | 133.75 | 132.05 | % | 0.63 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 220.00 | 139.75 | 143.75 | 141.75 | % | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 230.00 | 150.35 | 153.75 | 152.05 | % | 0.66 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |