Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $79.20 as of 9/23/2026 8:37:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 12.15 | 15.55 | 13.85 | 21.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/23/2026 3:59:59 PM EST |
| 67.00 | 10.30 | 13.55 | 11.93 | % | 0.18 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 68.00 | 9.15 | 13.10 | 11.13 | % | 0.16 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 69.00 | 8.45 | 11.55 | 10.00 | % | 0.14 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 70.00 | 7.15 | 10.85 | 9.00 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 71.00 | 6.20 | 9.55 | 7.88 | % | 0.11 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 72.00 | 5.45 | 8.55 | 7.00 | 7.00 | -0.04 | -0.57% | 0.10 | 1 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 73.00 | 4.90 | 7.95 | 6.43 | 6.02 | % | 0.09 | 1 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 74.00 | 3.25 | 7.15 | 5.20 | 5.07 | +0.27 | +5.63% | 0.07 | 1 | 55 | 1.77 | 0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 75.00 | 3.00 | 5.60 | 4.30 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.63 | 0.98 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 76.00 | 2.30 | 4.60 | 3.45 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.34 | 0.94 | 0.06 | -0.06 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 77.00 | 2.16 | 2.60 | 2.38 | 2.29 | -0.91 | -28.44% | 0.03 | 40 | 178 | 0.51 | 0.87 | 0.11 | -0.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 78.00 | 1.41 | 1.74 | 1.58 | 1.50 | -0.87 | -36.71% | 0.02 | 1 | 101 | 0.32 | 0.74 | 0.16 | -0.19 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 79.00 | 0.84 | 1.04 | 0.94 | 0.90 | -1.00 | -52.64% | 0.01 | 152 | 734 | 0.34 | 0.56 | 0.19 | -0.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 80.00 | 0.48 | 0.62 | 0.55 | 0.55 | -0.70 | -56.00% | 0.01 | 277 | 2,715 | 0.36 | 0.38 | 0.17 | -0.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 81.00 | 0.22 | 0.32 | 0.27 | 0.28 | -0.67 | -70.53% | 0.00 | 1,046 | 946 | 0.37 | 0.24 | 0.13 | -0.19 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 82.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 559 | 2,049 | 0.39 | 0.15 | 0.09 | -0.15 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 83.00 | 0.06 | 0.16 | 0.11 | 0.08 | -0.23 | -74.20% | 0.00 | 62 | 1,514 | 0.45 | 0.08 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 84.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 52 | 1,217 | 0.48 | 0.04 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 1,692 | 2,809 | 0.49 | 0.02 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.56 | 0.28 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 371 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 0.68 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 98.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 757 | 2.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.82 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.92 | 0.46 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 589 | 2.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 69.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 145 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 19 | 128 | 0.53 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 75.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 25 | 1,582 | 0.53 | -0.02 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 76.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 34 | 1,240 | 0.37 | -0.06 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 77.00 | 0.15 | 0.29 | 0.22 | 0.26 | +0.08 | +44.45% | 0.00 | 32 | 553 | 0.41 | -0.13 | 0.11 | -0.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 78.00 | 0.27 | 0.43 | 0.35 | 0.47 | +0.17 | +56.67% | 0.00 | 53 | 971 | 0.36 | -0.26 | 0.16 | -0.19 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 79.00 | 0.54 | 0.91 | 0.73 | 0.74 | +0.20 | +37.04% | 0.01 | 64 | 1,357 | 0.37 | -0.44 | 0.19 | -0.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 80.00 | 1.10 | 1.53 | 1.32 | 1.42 | +0.42 | +42.00% | 0.02 | 11 | 3,438 | 0.39 | -0.62 | 0.17 | -0.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 81.00 | 1.71 | 2.36 | 2.04 | 2.15 | +0.44 | +25.74% | 0.03 | 4 | 131 | 0.54 | -0.76 | 0.13 | -0.19 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 82.00 | 2.74 | 3.40 | 3.07 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.69 | -0.85 | 0.09 | -0.15 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 83.00 | 3.50 | 4.70 | 4.10 | 4.00 | +0.84 | +26.59% | 0.05 | 5 | 181 | 0.97 | -0.92 | 0.06 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 84.00 | 4.55 | 5.25 | 4.90 | 4.86 | +0.46 | +10.46% | 0.06 | 1 | 120 | 0.83 | -0.96 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 85.00 | 5.65 | 6.30 | 5.98 | 5.80 | +0.55 | +10.48% | 0.07 | 5 | 327 | 0.97 | -0.98 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 86.00 | 4.90 | 8.10 | 6.50 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 87.00 | 5.90 | 9.90 | 7.90 | 8.10 | -0.70 | -7.96% | 0.09 | 1 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 88.00 | 7.55 | 10.90 | 9.23 | 9.05 | -0.65 | -6.71% | 0.10 | 1 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 89.00 | 7.90 | 11.10 | 9.50 | 4.82 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 90.00 | 9.55 | 12.10 | 10.83 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:59 PM EST |
| 91.00 | 9.90 | 13.10 | 11.50 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 3:59:59 PM EST |
| 92.00 | 11.55 | 14.90 | 13.23 | 10.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:59 PM EST |
| 93.00 | 12.15 | 15.90 | 14.03 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 3:59:59 PM EST |
| 94.00 | 12.90 | 16.10 | 14.50 | % | 0.15 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 95.00 | 14.90 | 17.90 | 16.40 | 11.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:59 PM EST |
| 96.00 | 15.85 | 18.90 | 17.38 | % | 0.18 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 97.00 | 15.90 | 19.90 | 17.90 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 3:59:59 PM EST |
| 98.00 | 17.15 | 20.90 | 19.03 | 8.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 3:59:59 PM EST |
| 99.00 | 17.95 | 21.90 | 19.93 | % | 0.20 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 100.00 | 19.60 | 22.90 | 21.25 | % | 0.21 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 101.00 | 20.60 | 23.90 | 22.25 | 21.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 102.00 | 20.90 | 24.90 | 22.90 | 22.84 | +0.50 | +2.24% | 0.22 | 5 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 103.00 | 21.90 | 25.90 | 23.90 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 105.00 | 24.50 | 27.90 | 26.20 | 27.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 110.00 | 29.00 | 32.90 | 30.95 | 23.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 115.00 | 34.00 | 37.90 | 35.95 | % | 0.31 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST |