Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $79.28 as of 10/30/2026 3:25:48 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 | 15.70 | 13.93 | % | 0.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 66.00 | 11.95 | 14.70 | 13.33 | % | 0.20 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 67.00 | 10.35 | 13.55 | 11.95 | % | 0.18 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 68.00 | 8.95 | 12.55 | 10.75 | % | 0.16 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 69.00 | 8.50 | 11.55 | 10.03 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 70.00 | 7.20 | 10.60 | 8.90 | % | 0.13 | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 71.00 | 6.45 | 9.75 | 8.10 | 7.08 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.21 | 0.98 | 0.01 | -0.03 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 72.00 | 5.80 | 8.10 | 6.95 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.04 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 73.00 | 4.65 | 7.15 | 5.90 | % | 0.08 | 0 | 0 | 0.82 | 0.93 | 0.03 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 74.00 | 4.60 | 6.15 | 5.38 | 5.85 | +0.09 | +1.57% | 0.07 | 43 | 8 | 0.76 | 0.89 | 0.05 | -0.07 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 2.19 | 5.80 | 4.00 | 4.15 | -0.65 | -13.55% | 0.05 | 4 | 30 | 0.84 | 0.84 | 0.06 | -0.08 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 76.00 | 2.76 | 3.80 | 3.28 | 3.18 | -0.62 | -16.32% | 0.04 | 1 | 12 | 0.44 | 0.77 | 0.08 | -0.10 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 77.00 | 2.06 | 3.85 | 2.96 | 2.75 | -0.25 | -8.34% | 0.04 | 72 | 48 | 0.46 | 0.68 | 0.09 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 78.00 | 1.67 | 2.00 | 1.84 | 1.80 | -0.50 | -21.74% | 0.02 | 18 | 104 | 0.34 | 0.58 | 0.11 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 79.00 | 1.18 | 1.44 | 1.31 | 1.32 | -0.37 | -21.90% | 0.02 | 96 | 265 | 0.34 | 0.47 | 0.11 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 0.80 | 0.97 | 0.89 | 0.89 | -0.21 | -19.10% | 0.01 | 1,144 | 442 | 0.33 | 0.36 | 0.11 | -0.10 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 81.00 | 0.35 | 0.80 | 0.58 | 0.58 | -0.18 | -23.69% | 0.01 | 425 | 1,195 | 0.32 | 0.25 | 0.10 | -0.08 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 82.00 | 0.15 | 0.50 | 0.33 | 0.39 | -0.12 | -23.53% | 0.00 | 240 | 502 | 0.31 | 0.16 | 0.08 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 83.00 | 0.16 | 0.26 | 0.21 | 0.27 | -0.08 | -22.86% | 0.00 | 124 | 463 | 0.32 | 0.10 | 0.06 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 84.00 | 0.12 | 0.20 | 0.16 | 0.21 | -0.05 | -19.24% | 0.00 | 68 | 100 | 0.35 | 0.06 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 69 | 304 | 0.34 | 0.04 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 86.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 58 | 422 | 0.37 | 0.02 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 123 | 0.39 | 0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.54 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.10 | -55.56% | 0.00 | 1 | 66 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 1.47 | 0.74 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.12 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 2.12 | 1.06 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.91 | -0.01 | 0.01 | -0.01 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | -0.02 | 0.01 | -0.03 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 72.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.11 | -68.75% | 0.00 | 55 | 70 | 0.37 | -0.04 | 0.02 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 73.00 | 0.02 | 0.28 | 0.15 | 0.07 | -0.05 | -41.67% | 0.00 | 12 | 152 | 0.36 | -0.07 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 74.00 | 0.09 | 0.31 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 45 | 150 | 0.35 | -0.11 | 0.05 | -0.07 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 0.22 | 0.43 | 0.33 | 0.32 | +0.05 | +18.52% | 0.00 | 84 | 513 | 0.35 | -0.16 | 0.06 | -0.08 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 76.00 | 0.45 | 0.82 | 0.64 | 0.52 | +0.12 | +30.00% | 0.01 | 90 | 439 | 0.38 | -0.23 | 0.08 | -0.10 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 77.00 | 0.26 | 0.85 | 0.56 | 0.78 | +0.11 | +16.42% | 0.01 | 612 | 458 | 0.28 | -0.32 | 0.09 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 78.00 | 0.98 | 1.31 | 1.15 | 1.09 | +0.17 | +18.48% | 0.01 | 122 | 101 | 0.35 | -0.42 | 0.11 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 79.00 | 0.90 | 1.76 | 1.33 | 1.55 | +0.16 | +11.52% | 0.02 | 60 | 109 | 0.26 | -0.53 | 0.11 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 1.54 | 2.33 | 1.94 | 2.25 | +0.22 | +10.84% | 0.02 | 128 | 208 | 0.26 | -0.64 | 0.11 | -0.10 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 81.00 | 2.49 | 3.35 | 2.92 | 2.63 | -0.02 | -0.76% | 0.04 | 48 | 39 | 0.48 | -0.75 | 0.10 | -0.08 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 82.00 | 2.85 | 4.95 | 3.90 | 2.66 | 0.00 | 0.00% | 0.05 | 0 | 2,033 | 0.69 | -0.84 | 0.08 | -0.06 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 83.00 | 3.50 | 5.15 | 4.33 | 3.70 | -0.40 | -9.76% | 0.05 | 40 | 28 | 0.56 | -0.90 | 0.06 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 84.00 | 4.15 | 6.75 | 5.45 | % | 0.06 | 0 | 0 | 0.54 | -0.94 | 0.04 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 85.00 | 4.50 | 8.30 | 6.40 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.79 | -0.96 | 0.03 | -0.02 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 86.00 | 6.00 | 7.90 | 6.95 | 6.35 | % | 0.08 | 40 | 0 | 0.66 | -0.98 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 87.00 | 6.30 | 9.65 | 7.98 | % | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 88.00 | 7.30 | 10.65 | 8.98 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 89.00 | 8.35 | 11.60 | 9.98 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 9.35 | 12.50 | 10.93 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 91.00 | 10.35 | 13.60 | 11.98 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 92.00 | 11.30 | 15.05 | 13.18 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 93.00 | 12.30 | 16.25 | 14.28 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:56 PM EST |
| 94.00 | 13.35 | 17.25 | 15.30 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 14.30 | 17.75 | 16.03 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 100.00 | 19.30 | 23.25 | 21.28 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 105.00 | 24.30 | 28.25 | 26.28 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 110.00 | 29.35 | 33.25 | 31.30 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |