Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $97.29 as of 5/20/2026 4:54:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.25 | 29.95 | 28.10 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 75.00 | 21.65 | 24.35 | 23.00 | % | 0.31 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 80.00 | 16.80 | 19.15 | 17.98 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 85.00 | 12.40 | 14.25 | 13.33 | % | 0.16 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.05 | 5/20/2026 3:59:44 PM EST | |||
| 86.00 | 11.50 | 13.55 | 12.53 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | 0.92 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 87.00 | 10.60 | 12.45 | 11.53 | % | 0.13 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.07 | 5/20/2026 3:59:44 PM EST | |||
| 88.00 | 9.70 | 11.55 | 10.63 | 15.23 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.63 | 0.88 | 0.02 | -0.08 | 5/7/2026 | 5/20/2026 3:59:44 PM EST |
| 89.00 | 8.90 | 10.70 | 9.80 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.85 | 0.02 | -0.08 | 5/4/2026 | 5/20/2026 3:59:44 PM EST |
| 90.00 | 8.10 | 10.15 | 9.13 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.62 | 0.82 | 0.03 | -0.09 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 91.00 | 7.15 | 9.30 | 8.23 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.40 | 0.79 | 0.03 | -0.10 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 92.00 | 6.95 | 8.50 | 7.73 | 7.60 | -4.60 | -37.71% | 0.08 | 1 | 17 | 0.46 | 0.76 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 93.00 | 6.60 | 7.50 | 7.05 | 5.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.73 | 0.03 | -0.12 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 94.00 | 5.75 | 6.85 | 6.30 | 6.25 | +1.75 | +38.89% | 0.07 | 3 | 0 | 0.47 | 0.69 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 95.00 | 5.25 | 6.45 | 5.85 | 5.83 | +1.65 | +39.48% | 0.06 | 3 | 21 | 0.49 | 0.65 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 96.00 | 4.60 | 5.75 | 5.18 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.48 | 0.61 | 0.04 | -0.13 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 97.00 | 4.10 | 5.20 | 4.65 | 4.80 | +0.85 | +21.52% | 0.05 | 3 | 411 | 0.48 | 0.57 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 98.00 | 3.55 | 4.50 | 4.03 | 4.40 | +0.67 | +17.97% | 0.04 | 3 | 56 | 0.47 | 0.53 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 99.00 | 3.55 | 4.00 | 3.78 | 3.76 | +0.21 | +5.92% | 0.04 | 577 | 130 | 0.50 | 0.50 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 100.00 | 2.74 | 4.05 | 3.40 | 3.00 | -0.17 | -5.37% | 0.03 | 28 | 337 | 0.50 | 0.46 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 101.00 | 2.22 | 3.40 | 2.81 | 3.25 | +0.81 | +33.20% | 0.03 | 1 | 159 | 0.48 | 0.42 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 102.00 | 2.21 | 2.87 | 2.54 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.49 | 0.38 | 0.04 | -0.13 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 103.00 | 2.21 | 2.57 | 2.39 | 2.22 | +0.52 | +30.59% | 0.02 | 56 | 256 | 0.51 | 0.35 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 104.00 | 1.92 | 2.19 | 2.06 | 2.00 | +0.20 | +11.12% | 0.02 | 3 | 17 | 0.51 | 0.32 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 105.00 | 1.63 | 1.85 | 1.74 | 1.70 | +0.25 | +17.25% | 0.02 | 188 | 164 | 0.50 | 0.29 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 106.00 | 1.40 | 1.63 | 1.52 | 1.54 | +0.24 | +18.47% | 0.01 | 147 | 83 | 0.50 | 0.26 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 107.00 | 1.05 | 1.43 | 1.24 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.49 | 0.23 | 0.03 | -0.10 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 108.00 | 0.99 | 1.23 | 1.11 | 1.14 | +0.43 | +60.57% | 0.01 | 3 | 31 | 0.50 | 0.20 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 109.00 | 0.90 | 1.07 | 0.99 | 1.00 | +0.28 | +38.89% | 0.01 | 1 | 45 | 0.51 | 0.18 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 110.00 | 0.75 | 0.93 | 0.84 | 0.82 | +0.02 | +2.50% | 0.01 | 5 | 309 | 0.51 | 0.16 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 111.00 | 0.26 | 1.08 | 0.67 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.49 | 0.14 | 0.02 | -0.07 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 112.00 | 0.40 | 1.04 | 0.72 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.53 | 0.12 | 0.02 | -0.07 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 113.00 | 0.36 | 0.85 | 0.61 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.53 | 0.11 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 114.00 | 0.06 | 0.61 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.09 | 0.02 | -0.05 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 115.00 | 0.36 | 0.48 | 0.42 | 0.48 | +0.13 | +37.15% | 0.00 | 13 | 113 | 0.53 | 0.08 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 116.00 | 0.01 | 0.80 | 0.41 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.07 | 0.01 | -0.04 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 117.00 | 0.05 | 0.81 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.06 | 0.01 | -0.04 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 118.00 | 0.00 | 0.81 | 0.41 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.05 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 119.00 | 0.00 | 0.81 | 0.41 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.04 | 0.01 | -0.03 | 5/7/2026 | 5/20/2026 3:59:44 PM EST |
| 120.00 | 0.15 | 0.45 | 0.30 | 0.23 | +0.07 | +43.75% | 0.00 | 70 | 161 | 0.58 | 0.04 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 125.00 | 0.01 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.66 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.82 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 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 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 1.26 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.75 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 85.00 | 0.30 | 0.52 | 0.41 | 0.37 | -0.12 | -24.49% | 0.00 | 1 | 131 | 0.52 | -0.07 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 86.00 | 0.36 | 0.55 | 0.46 | 0.48 | -0.17 | -26.16% | 0.01 | 3 | 64 | 0.50 | -0.08 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 87.00 | 0.55 | 0.73 | 0.64 | 0.69 | -0.16 | -18.83% | 0.01 | 2 | 94 | 0.52 | -0.10 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 88.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.28 | -27.19% | 0.01 | 4 | 383 | 0.52 | -0.12 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 89.00 | 0.85 | 1.05 | 0.95 | 0.96 | -0.79 | -45.15% | 0.01 | 7 | 255 | 0.51 | -0.15 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 90.00 | 1.08 | 1.15 | 1.12 | 1.10 | -0.19 | -14.73% | 0.01 | 141 | 757 | 0.50 | -0.18 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 91.00 | 1.24 | 1.49 | 1.37 | 1.40 | -0.99 | -41.43% | 0.02 | 14 | 723 | 0.51 | -0.21 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 92.00 | 1.41 | 2.40 | 1.91 | 1.61 | -0.29 | -15.27% | 0.02 | 10 | 118 | 0.55 | -0.24 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 93.00 | 1.79 | 2.06 | 1.93 | 2.16 | -0.09 | -4.00% | 0.02 | 21 | 79 | 0.51 | -0.27 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 94.00 | 1.92 | 2.70 | 2.31 | 2.26 | -0.44 | -16.30% | 0.02 | 4 | 2,058 | 0.51 | -0.31 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 95.00 | 2.44 | 3.00 | 2.72 | 2.64 | -0.26 | -8.97% | 0.03 | 31 | 3,680 | 0.52 | -0.35 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 96.00 | 2.70 | 3.45 | 3.08 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.51 | -0.39 | 0.04 | -0.13 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 97.00 | 3.10 | 3.85 | 3.48 | 3.60 | -0.41 | -10.23% | 0.04 | 656 | 257 | 0.50 | -0.43 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 98.00 | 3.60 | 4.50 | 4.05 | 4.05 | -0.50 | -10.99% | 0.04 | 4 | 123 | 0.51 | -0.47 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 99.00 | 4.20 | 5.10 | 4.65 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.52 | -0.50 | 0.04 | -0.13 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 100.00 | 4.60 | 5.60 | 5.10 | 5.07 | -2.08 | -29.10% | 0.05 | 6 | 101 | 0.51 | -0.54 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 101.00 | 5.20 | 6.55 | 5.88 | 7.82 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.53 | -0.58 | 0.04 | -0.13 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 102.00 | 6.00 | 6.85 | 6.43 | 8.06 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.52 | -0.62 | 0.04 | -0.13 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 103.00 | 6.60 | 7.50 | 7.05 | 9.26 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.51 | -0.65 | 0.04 | -0.12 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 104.00 | 7.05 | 8.55 | 7.80 | 8.13 | -0.17 | -2.05% | 0.07 | 100 | 509 | 0.52 | -0.68 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 105.00 | 8.00 | 9.00 | 8.50 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.71 | 0.03 | -0.11 | 4/27/2026 | 5/20/2026 3:59:44 PM EST |
| 106.00 | 8.90 | 9.95 | 9.43 | 10.44 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.74 | 0.03 | -0.11 | 4/28/2026 | 5/20/2026 3:59:44 PM EST |
| 107.00 | 9.65 | 11.30 | 10.48 | 11.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.77 | 0.03 | -0.10 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 108.00 | 10.20 | 12.15 | 11.18 | % | 0.10 | 0 | 0 | 0.54 | -0.80 | 0.03 | -0.09 | 5/20/2026 3:59:44 PM EST | |||
| 109.00 | 11.05 | 13.05 | 12.05 | 14.63 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | -0.82 | 0.02 | -0.09 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 110.00 | 12.10 | 13.90 | 13.00 | 15.48 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.84 | 0.02 | -0.08 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 111.00 | 12.75 | 14.80 | 13.78 | % | 0.12 | 0 | 0 | 0.74 | -0.86 | 0.02 | -0.07 | 5/20/2026 3:59:44 PM EST | |||
| 112.00 | 13.65 | 15.70 | 14.68 | % | 0.13 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.07 | 5/20/2026 3:59:44 PM EST | |||
| 113.00 | 14.55 | 16.65 | 15.60 | % | 0.14 | 0 | 0 | 0.86 | -0.89 | 0.02 | -0.06 | 5/20/2026 3:59:44 PM EST | |||
| 114.00 | 15.70 | 18.10 | 16.90 | % | 0.15 | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.05 | 5/20/2026 3:59:44 PM EST | |||
| 115.00 | 16.60 | 19.05 | 17.83 | 19.46 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.89 | -0.92 | 0.01 | -0.05 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 116.00 | 17.55 | 20.00 | 18.78 | 20.33 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | -0.93 | 0.01 | -0.04 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 117.00 | 18.40 | 21.00 | 19.70 | 21.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.94 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 118.00 | 19.45 | 21.75 | 20.60 | % | 0.17 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.03 | 5/20/2026 3:59:44 PM EST | |||
| 119.00 | 20.25 | 22.25 | 21.25 | % | 0.18 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.03 | 5/20/2026 3:59:44 PM EST | |||
| 120.00 | 21.20 | 23.85 | 22.53 | % | 0.19 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.03 | 5/20/2026 3:59:44 PM EST | |||
| 125.00 | 26.15 | 28.80 | 27.48 | % | 0.22 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 130.00 | 30.70 | 34.00 | 32.35 | % | 0.25 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 135.00 | 35.95 | 38.75 | 37.35 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 140.00 | 41.10 | 43.30 | 42.20 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 145.00 | 45.75 | 48.75 | 47.25 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST |