Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $97.80 as of 4/30/2026 4:46:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.20 | 52.05 | 50.13 | % | 1.00 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 55.00 | 43.30 | 47.05 | 45.18 | % | 0.82 | 0 | 22 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 60.00 | 38.50 | 42.15 | 40.33 | 39.40 | 0.00 | 0.00% | 0.67 | 0 | 65 | 1.25 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 2:57:58 PM EST |
| 65.00 | 33.35 | 37.20 | 35.28 | 33.28 | 0.00 | 0.00% | 0.54 | 0 | 75 | 1.10 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 2:57:58 PM EST |
| 70.00 | 29.25 | 31.35 | 30.30 | 27.85 | 0.00 | 0.00% | 0.43 | 0 | 85 | 0.82 | 0.98 | 0.00 | -0.02 | 3/23/2026 | 5/1/2026 2:57:58 PM EST |
| 75.00 | 24.70 | 26.45 | 25.58 | 28.25 | 0.00 | 0.00% | 0.34 | 0 | 502 | 0.71 | 0.96 | 0.01 | -0.02 | 3/31/2026 | 5/1/2026 2:57:58 PM EST |
| 80.00 | 19.70 | 21.85 | 20.78 | 25.08 | 0.00 | 0.00% | 0.26 | 0 | 94 | 0.64 | 0.92 | 0.01 | -0.03 | 4/20/2026 | 5/1/2026 2:57:58 PM EST |
| 85.00 | 15.50 | 16.75 | 16.13 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 2,517 | 0.41 | 0.86 | 0.01 | -0.05 | 4/21/2026 | 5/1/2026 2:57:58 PM EST |
| 90.00 | 11.60 | 13.30 | 12.45 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 1,042 | 0.42 | 0.78 | 0.02 | -0.06 | 4/28/2026 | 5/1/2026 2:57:58 PM EST |
| 95.00 | 8.20 | 8.95 | 8.58 | 8.60 | -0.60 | -6.53% | 0.09 | 1 | 1,467 | 0.40 | 0.67 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 100.00 | 6.00 | 6.20 | 6.10 | 6.00 | -0.38 | -5.96% | 0.06 | 214 | 3,067 | 0.41 | 0.54 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 105.00 | 3.85 | 4.15 | 4.00 | 4.00 | -0.26 | -6.11% | 0.04 | 184 | 6,733 | 0.41 | 0.40 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 110.00 | 2.47 | 2.60 | 2.54 | 2.50 | -0.46 | -15.55% | 0.02 | 180 | 7,643 | 0.41 | 0.29 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 115.00 | 1.53 | 1.67 | 1.60 | 1.53 | -0.39 | -20.32% | 0.01 | 186 | 7,980 | 0.41 | 0.20 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 120.00 | 0.97 | 1.02 | 1.00 | 1.00 | -0.15 | -13.05% | 0.01 | 90 | 10,459 | 0.42 | 0.14 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 125.00 | 0.59 | 0.71 | 0.65 | 0.67 | -0.10 | -12.99% | 0.01 | 65 | 16,051 | 0.43 | 0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 130.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.12 | -22.23% | 0.00 | 141 | 4,654 | 0.44 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 135.00 | 0.24 | 0.31 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 20 | 3,164 | 0.46 | 0.05 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 140.00 | 0.21 | 0.28 | 0.25 | 0.22 | -0.07 | -24.14% | 0.00 | 19 | 16,920 | 0.48 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 145.00 | 0.10 | 0.24 | 0.17 | 0.38 | +0.22 | +137.50% | 0.00 | 4 | 9,916 | 0.50 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 150.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 10,949 | 0.52 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,234 | 0.64 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:57:58 PM EST |
| 160.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 11,103 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 165.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.08 | -66.67% | 0.00 | 3 | 2,392 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:57:58 PM EST |
| 175.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:57:58 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,924 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:57:58 PM EST |
| 185.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 190.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:57:58 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:57:58 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 85 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:57:58 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.76 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 2:57:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,003 | 0.67 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 2:57:58 PM EST |
| 70.00 | 0.05 | 0.38 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.52 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 2:57:58 PM EST |
| 75.00 | 0.20 | 0.46 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16,535 | 0.48 | -0.04 | 0.01 | -0.02 | 4/23/2026 | 5/1/2026 2:57:58 PM EST |
| 80.00 | 0.53 | 0.62 | 0.58 | 0.53 | -0.19 | -26.39% | 0.01 | 124 | 3,028 | 0.44 | -0.08 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 85.00 | 1.01 | 1.18 | 1.10 | 1.04 | -0.08 | -7.15% | 0.01 | 18 | 5,361 | 0.43 | -0.14 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 90.00 | 1.91 | 2.05 | 1.98 | 1.99 | -0.08 | -3.87% | 0.02 | 571 | 9,953 | 0.41 | -0.22 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 95.00 | 3.40 | 3.55 | 3.48 | 3.45 | 0.00 | 0.00% | 0.04 | 247 | 19,157 | 0.41 | -0.33 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 100.00 | 5.60 | 5.80 | 5.70 | 5.71 | +0.06 | +1.07% | 0.06 | 114 | 17,997 | 0.41 | -0.46 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 105.00 | 8.55 | 8.75 | 8.65 | 8.59 | -0.01 | -0.12% | 0.08 | 9,424 | 6,583 | 0.41 | -0.60 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 110.00 | 12.00 | 12.55 | 12.28 | 12.11 | +0.21 | +1.77% | 0.11 | 1 | 6,614 | 0.41 | -0.71 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 115.00 | 16.05 | 17.10 | 16.58 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 6,516 | 0.42 | -0.80 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 2:57:58 PM EST |
| 120.00 | 20.30 | 21.40 | 20.85 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 3,712 | 0.49 | -0.86 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 2:57:58 PM EST |
| 125.00 | 24.80 | 26.60 | 25.70 | 25.45 | 0.00 | 0.00% | 0.21 | 0 | 4,306 | 0.59 | -0.90 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 2:57:58 PM EST |
| 130.00 | 29.85 | 30.90 | 30.38 | 30.08 | 0.00 | 0.00% | 0.23 | 0 | 2,790 | 0.56 | -0.93 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 2:57:58 PM EST |
| 135.00 | 33.85 | 37.25 | 35.55 | 32.16 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.79 | -0.95 | 0.01 | -0.02 | 4/1/2026 | 5/1/2026 2:57:58 PM EST |
| 140.00 | 38.90 | 42.20 | 40.55 | 40.52 | -0.73 | -1.77% | 0.29 | 40 | 722 | 0.85 | -0.97 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 145.00 | 43.35 | 47.15 | 45.25 | 45.52 | -0.73 | -1.58% | 0.31 | 40 | 46 | 0.90 | -0.98 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:57:58 PM EST |
| 150.00 | 49.10 | 51.05 | 50.08 | 53.78 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.70 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 2:57:58 PM EST |
| 155.00 | 53.70 | 57.15 | 55.43 | % | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 160.00 | 58.60 | 62.15 | 60.38 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 165.00 | 63.65 | 67.15 | 65.40 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 170.00 | 68.65 | 72.15 | 70.40 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 175.00 | 73.35 | 77.30 | 75.33 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 180.00 | 78.45 | 82.25 | 80.35 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 185.00 | 83.25 | 87.30 | 85.28 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 190.00 | 88.20 | 92.25 | 90.23 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 195.00 | 93.30 | 97.30 | 95.30 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST | |||
| 200.00 | 98.25 | 102.25 | 100.25 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:57:58 PM EST |