Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $94.97 as of 5/19/2026 11:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.10 | 28.25 | 27.18 | 25.11 | 0.00 | 0.00% | 0.39 | 0 | 13 | 2.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 75.00 | 20.45 | 22.90 | 21.68 | 20.14 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 80.00 | 15.95 | 17.90 | 16.93 | 16.41 | +1.25 | +8.25% | 0.21 | 2 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 85.00 | 11.20 | 12.80 | 12.00 | 11.00 | +1.28 | +13.17% | 0.14 | 2 | 44 | 1.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 86.00 | 10.20 | 11.90 | 11.05 | 8.81 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.16 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 87.00 | 8.60 | 10.85 | 9.73 | 7.84 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 88.00 | 7.55 | 10.15 | 8.85 | 8.15 | +0.55 | +7.24% | 0.10 | 2 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 89.00 | 6.55 | 8.80 | 7.68 | 6.36 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 90.00 | 6.20 | 7.85 | 7.03 | 6.10 | +0.77 | +14.45% | 0.08 | 1 | 70 | 0.82 | 0.98 | 0.02 | -0.02 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 91.00 | 5.20 | 7.05 | 6.13 | 5.90 | +0.70 | +13.47% | 0.07 | 1 | 25 | 0.83 | 0.97 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 92.00 | 4.65 | 5.70 | 5.18 | 5.23 | +2.18 | +71.48% | 0.06 | 20 | 107 | 0.58 | 0.93 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 93.00 | 3.55 | 5.25 | 4.40 | 4.42 | +0.27 | +6.51% | 0.05 | 7 | 31 | 0.73 | 0.89 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 94.00 | 3.25 | 4.00 | 3.63 | 3.90 | +1.66 | +74.11% | 0.04 | 105 | 264 | 0.55 | 0.83 | 0.07 | -0.14 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 95.00 | 2.62 | 3.30 | 2.96 | 3.10 | +1.38 | +80.24% | 0.03 | 65 | 681 | 0.42 | 0.75 | 0.09 | -0.18 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 96.00 | 2.00 | 2.45 | 2.23 | 2.29 | +1.03 | +81.75% | 0.02 | 157 | 1,974 | 0.42 | 0.65 | 0.10 | -0.21 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 97.00 | 1.52 | 1.81 | 1.67 | 1.75 | +0.88 | +101.15% | 0.02 | 707 | 412 | 0.44 | 0.55 | 0.11 | -0.23 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 98.00 | 1.11 | 1.30 | 1.21 | 1.24 | +0.61 | +96.83% | 0.01 | 537 | 681 | 0.43 | 0.44 | 0.11 | -0.23 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 99.00 | 0.67 | 0.94 | 0.81 | 0.87 | +0.42 | +93.34% | 0.01 | 352 | 481 | 0.42 | 0.33 | 0.10 | -0.22 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 100.00 | 0.51 | 0.63 | 0.57 | 0.60 | +0.29 | +93.55% | 0.01 | 5,877 | 3,117 | 0.44 | 0.25 | 0.08 | -0.19 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 101.00 | 0.30 | 0.40 | 0.35 | 0.43 | +0.22 | +104.77% | 0.00 | 143 | 698 | 0.43 | 0.18 | 0.07 | -0.16 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 102.00 | 0.15 | 0.36 | 0.26 | 0.25 | +0.10 | +66.67% | 0.00 | 51 | 1,517 | 0.45 | 0.13 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 103.00 | 0.14 | 0.20 | 0.17 | 0.16 | +0.05 | +45.46% | 0.00 | 111 | 977 | 0.46 | 0.09 | 0.04 | -0.10 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 104.00 | 0.08 | 0.20 | 0.14 | 0.15 | +0.06 | +66.67% | 0.00 | 48 | 232 | 0.49 | 0.06 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 105.00 | 0.07 | 0.12 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 1,155 | 2,283 | 0.50 | 0.04 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 405 | 0.72 | 0.02 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 107.00 | 0.02 | 0.24 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 3 | 417 | 0.60 | 0.01 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 108.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.10 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 109.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 110.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 185 | 2,903 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 111.00 | 0.01 | 0.40 | 0.21 | 0.04 | -0.35 | -89.75% | 0.00 | 30 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 112.00 | 0.00 | 0.93 | 0.47 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:02 PM EST |
| 113.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 114.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 1,079 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 4:00:02 PM EST |
| 117.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/19/2026 4:00:02 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/19/2026 4:00:02 PM EST |
| 119.00 | 0.00 | 1.07 | 0.54 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/19/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.88 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/19/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.02 | 2 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/19/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 787 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 97 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 16 | 534 | 0.48 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.17 | -85.00% | 0.00 | 247 | 1,725 | 0.48 | -0.01 | 0.02 | -0.02 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 91.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.32 | -84.22% | 0.00 | 43 | 1,095 | 0.50 | -0.03 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 92.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.37 | -75.51% | 0.00 | 104 | 1,307 | 0.43 | -0.07 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 93.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.62 | -75.61% | 0.00 | 149 | 1,157 | 0.42 | -0.11 | 0.05 | -0.10 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 94.00 | 0.31 | 0.41 | 0.36 | 0.36 | -0.89 | -71.20% | 0.00 | 317 | 1,892 | 0.42 | -0.17 | 0.07 | -0.14 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 95.00 | 0.50 | 0.64 | 0.57 | 0.55 | -1.05 | -65.63% | 0.01 | 715 | 3,026 | 0.42 | -0.25 | 0.09 | -0.18 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 96.00 | 0.77 | 0.99 | 0.88 | 0.92 | -1.26 | -57.80% | 0.01 | 347 | 1,461 | 0.41 | -0.35 | 0.10 | -0.21 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 97.00 | 1.09 | 1.49 | 1.29 | 1.30 | -1.49 | -53.41% | 0.01 | 66 | 1,179 | 0.41 | -0.45 | 0.11 | -0.23 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 98.00 | 1.57 | 2.03 | 1.80 | 1.80 | -2.35 | -56.63% | 0.02 | 29 | 798 | 0.41 | -0.56 | 0.11 | -0.23 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 99.00 | 2.21 | 2.75 | 2.48 | 3.05 | -1.65 | -35.11% | 0.03 | 5 | 381 | 0.42 | -0.67 | 0.10 | -0.22 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 100.00 | 3.00 | 3.70 | 3.35 | 3.62 | -1.83 | -33.58% | 0.03 | 112 | 1,273 | 0.47 | -0.75 | 0.08 | -0.19 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 101.00 | 3.45 | 4.55 | 4.00 | 6.31 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.62 | -0.82 | 0.07 | -0.16 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 102.00 | 4.55 | 6.25 | 5.40 | 5.44 | -2.01 | -26.98% | 0.05 | 2 | 41 | 0.94 | -0.87 | 0.05 | -0.13 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 103.00 | 5.20 | 6.40 | 5.80 | 8.38 | 0.00 | 0.00% | 0.06 | 0 | 1,053 | 0.73 | -0.91 | 0.04 | -0.10 | 5/18/2026 | 5/19/2026 4:00:02 PM EST |
| 104.00 | 6.35 | 7.65 | 7.00 | 8.15 | -1.36 | -14.31% | 0.07 | 1 | 148 | 0.90 | -0.94 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 105.00 | 7.35 | 8.95 | 8.15 | 9.00 | -1.20 | -11.77% | 0.08 | 2 | 32 | 1.20 | -0.96 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 106.00 | 8.15 | 9.55 | 8.85 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.00 | -0.98 | 0.01 | -0.03 | 5/15/2026 | 5/19/2026 4:00:02 PM EST |
| 107.00 | 9.25 | 11.65 | 10.45 | 10.42 | +1.87 | +21.88% | 0.10 | 2 | 10 | 1.49 | -0.99 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 108.00 | 10.30 | 11.60 | 10.95 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/19/2026 4:00:02 PM EST |
| 109.00 | 11.30 | 13.60 | 12.45 | % | 0.11 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 110.00 | 12.10 | 14.60 | 13.35 | 14.35 | -0.95 | -6.21% | 0.12 | 2 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:02 PM EST |
| 111.00 | 13.15 | 14.65 | 13.90 | % | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 112.00 | 13.80 | 16.70 | 15.25 | % | 0.14 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 113.00 | 14.95 | 16.50 | 15.73 | 11.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 4:00:02 PM EST |
| 114.00 | 15.95 | 17.60 | 16.78 | 11.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/19/2026 4:00:02 PM EST |
| 115.00 | 17.15 | 19.45 | 18.30 | % | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 116.00 | 18.30 | 20.65 | 19.48 | % | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 117.00 | 19.10 | 21.65 | 20.38 | % | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 118.00 | 20.05 | 22.65 | 21.35 | % | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 119.00 | 21.05 | 23.65 | 22.35 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 120.00 | 21.90 | 24.65 | 23.28 | % | 0.19 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 125.00 | 27.10 | 29.65 | 28.38 | % | 0.23 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 130.00 | 32.05 | 34.65 | 33.35 | % | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 135.00 | 37.05 | 39.60 | 38.33 | % | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 140.00 | 41.65 | 44.75 | 43.20 | % | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 145.00 | 47.05 | 49.65 | 48.35 | % | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST | |||
| 150.00 | 52.05 | 54.65 | 53.35 | % | 0.36 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:02 PM EST |