Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $97.29 as of 5/20/2026 6:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.40 | 45.65 | 43.53 | 42.52 | 0.00 | 0.00% | 0.79 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:44 PM EST |
| 60.00 | 36.55 | 40.70 | 38.63 | 34.60 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.12 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 65.00 | 31.60 | 35.50 | 33.55 | % | 0.52 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 70.00 | 27.50 | 29.45 | 28.48 | 27.68 | 0.00 | 0.00% | 0.41 | 0 | 44 | 0.70 | 0.97 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 75.00 | 22.75 | 24.70 | 23.73 | 23.31 | -3.39 | -12.70% | 0.32 | 1 | 41 | 0.65 | 0.95 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 80.00 | 18.50 | 19.95 | 19.23 | 19.78 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.40 | 0.91 | 0.01 | -0.03 | 4/28/2026 | 5/20/2026 3:59:44 PM EST |
| 85.00 | 13.60 | 15.85 | 14.73 | 15.00 | +1.95 | +14.95% | 0.17 | 1 | 36 | 0.33 | 0.84 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 90.00 | 10.90 | 11.75 | 11.33 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.41 | 0.75 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 95.00 | 8.15 | 8.40 | 8.28 | 8.40 | +0.70 | +9.10% | 0.09 | 37 | 470 | 0.41 | 0.63 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 100.00 | 5.65 | 5.85 | 5.75 | 5.50 | +0.05 | +0.92% | 0.06 | 119 | 2,777 | 0.40 | 0.50 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 105.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.25 | +6.85% | 0.04 | 180 | 1,560 | 0.40 | 0.39 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 110.00 | 2.50 | 2.69 | 2.60 | 2.60 | +0.09 | +3.59% | 0.02 | 767 | 2,605 | 0.41 | 0.29 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 115.00 | 1.61 | 1.77 | 1.69 | 1.70 | +0.13 | +8.28% | 0.01 | 330 | 18,198 | 0.41 | 0.21 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 120.00 | 1.02 | 1.15 | 1.09 | 1.12 | +0.21 | +23.08% | 0.01 | 77 | 6,544 | 0.41 | 0.15 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 125.00 | 0.67 | 0.78 | 0.73 | 0.71 | -0.01 | -1.39% | 0.01 | 71 | 22,287 | 0.43 | 0.10 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 130.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.01 | +2.05% | 0.00 | 36 | 22,120 | 0.44 | 0.07 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 135.00 | 0.23 | 0.50 | 0.37 | 0.35 | +0.03 | +9.38% | 0.00 | 3 | 848 | 0.45 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 140.00 | 0.21 | 0.49 | 0.35 | 0.22 | -0.03 | -12.00% | 0.00 | 13,250 | 28,899 | 0.49 | 0.03 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 145.00 | 0.03 | 0.61 | 0.32 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.49 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.59 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 155.00 | 0.01 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.49 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/20/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 3:59:44 PM EST |
| 180.00 | 0.00 | 0.26 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.67 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 70.00 | 0.08 | 0.58 | 0.33 | 0.24 | -0.03 | -11.12% | 0.00 | 1 | 1,216 | 0.49 | -0.03 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 75.00 | 0.22 | 0.53 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.43 | -0.05 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 80.00 | 0.53 | 1.15 | 0.84 | 0.80 | -0.33 | -29.21% | 0.01 | 3 | 3,546 | 0.43 | -0.09 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 85.00 | 1.40 | 1.59 | 1.50 | 1.58 | -0.09 | -5.39% | 0.02 | 14 | 1,639 | 0.41 | -0.16 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 90.00 | 2.61 | 2.86 | 2.74 | 2.68 | -0.32 | -10.67% | 0.03 | 98 | 6,484 | 0.41 | -0.25 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 95.00 | 4.40 | 4.70 | 4.55 | 4.55 | -0.30 | -6.19% | 0.05 | 20 | 2,720 | 0.41 | -0.37 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 100.00 | 6.85 | 7.20 | 7.03 | 7.20 | -0.30 | -4.00% | 0.07 | 45 | 5,121 | 0.41 | -0.50 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 105.00 | 10.05 | 10.35 | 10.20 | 10.10 | -2.55 | -20.16% | 0.10 | 5 | 4,008 | 0.41 | -0.61 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 110.00 | 13.05 | 14.80 | 13.93 | 13.80 | -2.56 | -15.65% | 0.13 | 2 | 1,237 | 0.42 | -0.71 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 115.00 | 17.30 | 19.05 | 18.18 | 18.20 | -2.85 | -13.54% | 0.16 | 3 | 300 | 0.43 | -0.79 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 120.00 | 22.10 | 23.80 | 22.95 | 21.80 | 0.00 | 0.00% | 0.19 | 0 | 1,794 | 0.46 | -0.85 | 0.01 | -0.03 | 5/13/2026 | 5/20/2026 3:59:44 PM EST |
| 125.00 | 26.50 | 28.60 | 27.55 | 27.85 | 0.00 | 0.00% | 0.22 | 0 | 169 | 0.65 | -0.90 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 130.00 | 31.25 | 34.05 | 32.65 | 32.85 | -1.30 | -3.81% | 0.25 | 4 | 28 | 0.72 | -0.93 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 135.00 | 36.05 | 38.35 | 37.20 | 34.60 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.75 | -0.95 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 140.00 | 40.65 | 43.30 | 41.98 | 41.75 | +4.00 | +10.60% | 0.30 | 10 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 145.00 | 44.80 | 48.95 | 46.88 | 44.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 3/31/2026 | 5/20/2026 3:59:44 PM EST |
| 150.00 | 50.00 | 53.95 | 51.98 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 155.00 | 55.10 | 58.95 | 57.03 | % | 0.37 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 160.00 | 60.00 | 63.95 | 61.98 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 165.00 | 65.00 | 68.90 | 66.95 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 170.00 | 70.45 | 73.50 | 71.98 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 175.00 | 75.00 | 78.85 | 76.93 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 180.00 | 80.45 | 83.95 | 82.20 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST |