Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $86.41 as of 5/28/2026 5:57:10 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 | 32.75 | 35.05 | 33.90 | 51.35 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 5/28/2026 3:59:49 PM EST |
| 55.00 | 27.50 | 29.90 | 28.70 | % | 0.52 | 0 | 43 | 0.57 | 0.96 | 0.00 | -0.02 | 5/28/2026 3:59:49 PM EST | |||
| 60.00 | 23.35 | 25.15 | 24.25 | 23.80 | % | 0.40 | 2 | 105 | 0.50 | 0.93 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST | |
| 65.00 | 18.70 | 21.35 | 20.03 | 20.00 | -12.76 | -38.95% | 0.31 | 2 | 65 | 0.53 | 0.88 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 70.00 | 14.80 | 16.70 | 15.75 | 15.88 | -2.42 | -13.23% | 0.23 | 51 | 67 | 0.36 | 0.82 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 75.00 | 11.10 | 13.30 | 12.20 | 12.08 | -2.42 | -16.69% | 0.16 | 8 | 137 | 0.38 | 0.73 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 80.00 | 9.35 | 9.85 | 9.60 | 9.25 | -2.50 | -21.28% | 0.12 | 188 | 82 | 0.40 | 0.64 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 85.00 | 6.95 | 7.20 | 7.08 | 6.73 | -1.67 | -19.89% | 0.08 | 214 | 232 | 0.40 | 0.53 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 90.00 | 5.15 | 5.25 | 5.20 | 5.23 | -1.02 | -16.32% | 0.06 | 22,745 | 597 | 0.40 | 0.42 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 95.00 | 3.65 | 3.90 | 3.78 | 3.39 | -1.36 | -28.64% | 0.04 | 979 | 1,177 | 0.41 | 0.33 | 0.02 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 100.00 | 2.65 | 2.91 | 2.78 | 2.76 | -0.69 | -20.00% | 0.03 | 1,384 | 3,646 | 0.41 | 0.26 | 0.02 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 105.00 | 1.90 | 2.16 | 2.03 | 1.76 | -0.40 | -18.52% | 0.02 | 427 | 4,436 | 0.42 | 0.20 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 110.00 | 1.30 | 1.54 | 1.42 | 1.46 | -0.24 | -14.12% | 0.01 | 83 | 3,362 | 0.43 | 0.16 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 115.00 | 0.95 | 1.30 | 1.13 | 0.98 | -0.32 | -24.62% | 0.01 | 75 | 1,119 | 0.44 | 0.13 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 120.00 | 0.79 | 0.84 | 0.82 | 0.81 | -0.19 | -19.00% | 0.01 | 973 | 4,784 | 0.45 | 0.10 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 125.00 | 0.55 | 0.85 | 0.70 | 0.63 | -0.10 | -13.70% | 0.01 | 56 | 4,220 | 0.46 | 0.08 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 130.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 6 | 6,664 | 0.46 | 0.07 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 135.00 | 0.23 | 0.65 | 0.44 | 0.44 | +0.07 | +18.92% | 0.00 | 2 | 2,182 | 0.48 | 0.05 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 140.00 | 0.28 | 0.34 | 0.31 | 0.32 | -0.05 | -13.52% | 0.00 | 879 | 9,061 | 0.48 | 0.04 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 145.00 | 0.11 | 0.58 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.50 | 0.03 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 150.00 | 0.18 | 0.40 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 1,080 | 0.52 | 0.03 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 155.00 | 0.10 | 0.51 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.54 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/28/2026 3:59:49 PM EST |
| 160.00 | 0.10 | 0.43 | 0.27 | 0.23 | +0.10 | +76.93% | 0.00 | 1 | 7,915 | 0.55 | 0.02 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.59 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.70 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/28/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.77 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/28/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 3:59:49 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 | 0.00 | 0.30 | 0.15 | 0.25 | +0.07 | +38.89% | 0.00 | 297 | 132 | 0.53 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 55.00 | 0.17 | 0.55 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6,012 | 0.46 | -0.04 | 0.00 | -0.02 | 5/12/2026 | 5/28/2026 3:59:49 PM EST |
| 60.00 | 0.50 | 1.07 | 0.79 | 0.77 | +0.25 | +48.08% | 0.01 | 229 | 141 | 0.46 | -0.07 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 65.00 | 1.03 | 1.41 | 1.22 | 1.25 | +0.36 | +40.45% | 0.02 | 114 | 485 | 0.43 | -0.12 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 70.00 | 1.76 | 2.21 | 1.99 | 2.29 | +0.77 | +50.66% | 0.03 | 256 | 413 | 0.41 | -0.18 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 75.00 | 3.30 | 3.55 | 3.43 | 3.60 | +1.10 | +44.00% | 0.05 | 380 | 2,741 | 0.41 | -0.27 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 80.00 | 5.25 | 5.50 | 5.38 | 5.50 | +1.15 | +26.44% | 0.07 | 706 | 3,037 | 0.40 | -0.36 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 85.00 | 7.75 | 8.10 | 7.93 | 8.09 | +1.64 | +25.43% | 0.09 | 981 | 4,541 | 0.40 | -0.47 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 90.00 | 10.90 | 11.15 | 11.03 | 11.70 | +3.10 | +36.05% | 0.12 | 334 | 9,442 | 0.40 | -0.58 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 95.00 | 14.30 | 15.55 | 14.93 | 15.03 | +2.03 | +15.62% | 0.16 | 19 | 3,416 | 0.42 | -0.67 | 0.02 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 100.00 | 18.25 | 19.80 | 19.03 | 19.42 | +3.69 | +23.46% | 0.19 | 66 | 4,925 | 0.43 | -0.74 | 0.02 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 105.00 | 22.15 | 24.15 | 23.15 | 23.30 | +2.60 | +12.56% | 0.22 | 50 | 2,228 | 0.40 | -0.80 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 110.00 | 27.30 | 28.35 | 27.83 | 28.45 | +3.05 | +12.01% | 0.25 | 13 | 3,537 | 0.44 | -0.84 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 115.00 | 31.50 | 33.40 | 32.45 | 32.30 | +2.29 | +7.64% | 0.28 | 4 | 1,132 | 0.55 | -0.87 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 120.00 | 36.40 | 38.25 | 37.33 | 37.55 | +3.00 | +8.69% | 0.31 | 6 | 2,090 | 0.58 | -0.90 | 0.01 | -0.02 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 125.00 | 41.05 | 43.90 | 42.48 | 39.74 | 0.00 | 0.00% | 0.34 | 0 | 2,472 | 0.68 | -0.92 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 130.00 | 45.85 | 48.85 | 47.35 | 48.93 | +3.11 | +6.79% | 0.36 | 3,945 | 2,630 | 0.72 | -0.93 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 135.00 | 51.15 | 53.80 | 52.48 | 51.75 | +12.15 | +30.69% | 0.39 | 507 | 340 | 0.76 | -0.95 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 140.00 | 56.05 | 58.85 | 57.45 | 54.20 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.80 | -0.96 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 3:59:49 PM EST |
| 145.00 | 61.05 | 63.85 | 62.45 | 64.95 | +4.48 | +7.41% | 0.43 | 36 | 24 | 0.84 | -0.97 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 150.00 | 66.05 | 68.80 | 67.43 | 67.87 | +11.62 | +20.66% | 0.45 | 19 | 5 | 0.86 | -0.97 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 155.00 | 71.05 | 73.85 | 72.45 | 72.87 | % | 0.47 | 5 | 5 | 0.90 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 3:59:49 PM EST | |
| 160.00 | 76.05 | 78.85 | 77.45 | 77.85 | +18.15 | +30.41% | 0.48 | 14 | 14 | 0.93 | -0.98 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:49 PM EST |
| 165.00 | 81.05 | 83.85 | 82.45 | % | 0.50 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST | |||
| 170.00 | 84.90 | 88.85 | 86.88 | 70.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 5/28/2026 3:59:49 PM EST |
| 175.00 | 90.10 | 93.85 | 91.98 | % | 0.53 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST | |||
| 180.00 | 94.90 | 98.85 | 96.88 | % | 0.54 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST | |||
| 185.00 | 99.95 | 103.85 | 101.90 | % | 0.55 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST | |||
| 190.00 | 104.90 | 108.85 | 106.88 | % | 0.56 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST | |||
| 195.00 | 109.90 | 113.85 | 111.88 | % | 0.57 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST | |||
| 200.00 | 114.95 | 118.85 | 116.90 | % | 0.58 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:49 PM EST |