Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $98.80 as of 5/12/2026 3:16:29 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 | 24.95 | 28.10 | 26.53 | % | 0.38 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 5/12/2026 1:58:53 PM EST | |||
| 75.00 | 20.60 | 23.35 | 21.98 | % | 0.29 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 5/12/2026 1:58:53 PM EST | |||
| 80.00 | 16.05 | 18.85 | 17.45 | % | 0.22 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.04 | 5/12/2026 1:58:53 PM EST | |||
| 85.00 | 11.90 | 14.75 | 13.33 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 88.00 | 9.40 | 12.55 | 10.98 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 89.00 | 9.30 | 11.40 | 10.35 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 90.00 | 8.55 | 9.90 | 9.23 | 10.50 | % | 0.10 | 1 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 91.00 | 8.10 | 10.55 | 9.33 | % | 0.10 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 92.00 | 7.35 | 8.60 | 7.98 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 93.00 | 6.85 | 9.35 | 8.10 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 94.00 | 6.10 | 7.50 | 6.80 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | 0.60 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 95.00 | 5.60 | 8.30 | 6.95 | % | 0.07 | 0 | 0 | 0.46 | 0.57 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 96.00 | 5.10 | 6.45 | 5.78 | 6.06 | % | 0.06 | 1 | 0 | 0.46 | 0.55 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 97.00 | 4.60 | 6.45 | 5.53 | 5.50 | % | 0.06 | 1 | 0 | 0.42 | 0.52 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 98.00 | 4.25 | 5.55 | 4.90 | % | 0.05 | 0 | 0 | 0.44 | 0.49 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 99.00 | 4.10 | 6.60 | 5.35 | % | 0.05 | 0 | 0 | 0.48 | 0.47 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 100.00 | 3.50 | 4.75 | 4.13 | 4.40 | -1.19 | -21.29% | 0.04 | 4 | 11 | 0.42 | 0.44 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 101.00 | 3.15 | 5.75 | 4.45 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | 0.42 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 102.00 | 2.84 | 5.10 | 3.97 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 103.00 | 3.00 | 3.65 | 3.33 | 3.33 | -0.98 | -22.74% | 0.03 | 123 | 1 | 0.44 | 0.37 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 104.00 | 2.33 | 3.70 | 3.02 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.35 | 0.02 | -0.07 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 105.00 | 2.51 | 3.10 | 2.81 | 2.79 | -1.16 | -29.37% | 0.03 | 70 | 2,005 | 0.44 | 0.33 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 106.00 | 1.89 | 4.15 | 3.02 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.31 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 107.00 | 1.69 | 4.40 | 3.05 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.29 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 108.00 | 1.48 | 3.00 | 2.24 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.27 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 109.00 | 1.36 | 2.80 | 2.08 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 110.00 | 1.70 | 2.19 | 1.95 | 1.81 | -0.71 | -28.18% | 0.02 | 45 | 556 | 0.46 | 0.24 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 111.00 | 0.97 | 2.18 | 1.58 | % | 0.01 | 0 | 0 | 0.50 | 0.22 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 112.00 | 0.23 | 3.20 | 1.72 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 113.00 | 0.10 | 1.99 | 1.05 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 114.00 | 0.45 | 2.82 | 1.64 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 115.00 | 1.03 | 1.81 | 1.42 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.16 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 116.00 | 0.30 | 3.15 | 1.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.16 | 0.01 | -0.05 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 120.00 | 0.66 | 1.26 | 0.96 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.11 | 0.01 | -0.04 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 125.00 | 0.00 | 1.52 | 0.76 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.07 | 0.01 | -0.03 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 130.00 | 0.27 | 0.68 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 5/12/2026 1:58:53 PM EST | |||
| 135.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.01 | 5/12/2026 1:58:53 PM EST | |||
| 140.00 | 0.14 | 0.39 | 0.27 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/12/2026 1:58:53 PM EST | |||
| 145.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 5/12/2026 1:58:53 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 | 0.28 | 0.14 | 0.23 | +0.03 | +15.00% | 0.00 | 6 | 1 | 0.54 | -0.02 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 75.00 | 0.31 | 0.65 | 0.48 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 85 | 0.49 | -0.05 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 80.00 | 0.75 | 0.86 | 0.81 | 0.82 | +0.24 | +41.38% | 0.01 | 5 | 38 | 0.45 | -0.10 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 85.00 | 1.52 | 1.82 | 1.67 | 1.66 | +0.44 | +36.07% | 0.02 | 8 | 21 | 0.45 | -0.18 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 88.00 | 1.81 | 2.50 | 2.16 | 2.40 | +0.60 | +33.34% | 0.02 | 28 | 4 | 0.42 | -0.25 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 89.00 | 2.13 | 2.90 | 2.52 | 2.72 | +0.68 | +33.34% | 0.03 | 2 | 14 | 0.42 | -0.27 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 90.00 | 2.80 | 3.30 | 3.05 | 3.08 | +0.78 | +33.92% | 0.03 | 129 | 42 | 0.44 | -0.29 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 91.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.80 | +32.00% | 0.04 | 6 | 3 | 0.48 | -0.32 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 92.00 | 3.10 | 4.35 | 3.73 | 3.59 | % | 0.04 | 14 | 0 | 0.44 | -0.35 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 93.00 | 2.87 | 4.65 | 3.76 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | -0.37 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 94.00 | 3.80 | 5.75 | 4.78 | 4.54 | +1.04 | +29.72% | 0.05 | 10 | 5 | 0.45 | -0.40 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 95.00 | 4.90 | 5.50 | 5.20 | 5.20 | +1.31 | +33.68% | 0.05 | 48 | 9 | 0.45 | -0.43 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 96.00 | 5.00 | 6.20 | 5.60 | 5.40 | % | 0.06 | 35 | 0 | 0.44 | -0.45 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 97.00 | 4.80 | 6.60 | 5.70 | 5.93 | +1.93 | +48.25% | 0.06 | 1 | 1 | 0.43 | -0.48 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 98.00 | 5.90 | 7.45 | 6.68 | 6.50 | +1.29 | +24.76% | 0.07 | 2 | 1 | 0.47 | -0.51 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 99.00 | 6.00 | 7.90 | 6.95 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.53 | 0.03 | -0.07 | 5/8/2026 | 5/12/2026 1:58:53 PM EST |
| 100.00 | 7.65 | 8.95 | 8.30 | 7.40 | +1.10 | +17.46% | 0.08 | 1 | 14 | 0.50 | -0.56 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 101.00 | 7.60 | 9.15 | 8.38 | % | 0.08 | 0 | 0 | 0.46 | -0.58 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 102.00 | 8.05 | 11.15 | 9.60 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 103.00 | 8.95 | 10.75 | 9.85 | % | 0.10 | 0 | 0 | 0.47 | -0.63 | 0.03 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 104.00 | 9.50 | 12.55 | 11.03 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.02 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 105.00 | 10.25 | 13.20 | 11.73 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.07 | 5/12/2026 1:58:53 PM EST | |||
| 106.00 | 11.25 | 13.10 | 12.18 | % | 0.11 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 107.00 | 11.80 | 15.00 | 13.40 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 108.00 | 12.05 | 15.35 | 13.70 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 109.00 | 13.20 | 16.70 | 14.95 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 110.00 | 14.25 | 16.80 | 15.53 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.06 | 5/12/2026 1:58:53 PM EST | |||
| 111.00 | 15.10 | 17.65 | 16.38 | % | 0.15 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 112.00 | 15.95 | 18.65 | 17.30 | % | 0.15 | 0 | 0 | 0.61 | -0.79 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 113.00 | 16.85 | 19.70 | 18.28 | % | 0.16 | 0 | 0 | 0.63 | -0.80 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 114.00 | 17.70 | 19.95 | 18.83 | % | 0.17 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 115.00 | 18.60 | 21.40 | 20.00 | % | 0.17 | 0 | 0 | 0.64 | -0.84 | 0.02 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 116.00 | 19.50 | 21.90 | 20.70 | % | 0.18 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 120.00 | 23.15 | 25.55 | 24.35 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 5/12/2026 1:58:53 PM EST | |||
| 125.00 | 27.95 | 30.40 | 29.18 | % | 0.23 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 5/12/2026 1:58:53 PM EST | |||
| 130.00 | 32.80 | 35.25 | 34.03 | % | 0.26 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 5/12/2026 1:58:53 PM EST | |||
| 135.00 | 37.75 | 41.10 | 39.43 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 5/12/2026 1:58:53 PM EST | |||
| 140.00 | 42.05 | 46.25 | 44.15 | % | 0.32 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 5/12/2026 1:58:53 PM EST | |||
| 145.00 | 47.05 | 51.25 | 49.15 | % | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST |