Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $82.21 as of 9/6/2026 10:01:11 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 | 16.75 | 18.90 | 17.83 | % | 0.27 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 70.00 | 10.45 | 14.05 | 12.25 | 12.62 | % | 0.17 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST | |
| 71.00 | 9.45 | 13.25 | 11.35 | 11.64 | % | 0.16 | 2 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST | |
| 72.00 | 8.45 | 12.25 | 10.35 | % | 0.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 73.00 | 8.25 | 9.90 | 9.08 | % | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 74.00 | 7.35 | 9.55 | 8.45 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 6.30 | 9.15 | 7.73 | % | 0.10 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 76.00 | 4.60 | 8.30 | 6.45 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.03 | 0.97 | 0.02 | -0.03 | 8/12/2026 | 9/4/2026 4:00:04 PM EST |
| 77.00 | 3.95 | 7.35 | 5.65 | 5.15 | -0.07 | -1.35% | 0.07 | 74 | 74 | 0.96 | 0.95 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 78.00 | 2.55 | 5.15 | 3.85 | 4.22 | -0.01 | -0.24% | 0.05 | 74 | 75 | 0.56 | 0.92 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 79.00 | 2.67 | 4.15 | 3.41 | 2.90 | -0.18 | -5.85% | 0.04 | 10 | 31 | 0.48 | 0.87 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 1.09 | 4.65 | 2.87 | 2.79 | -0.13 | -4.46% | 0.04 | 20 | 1 | 0.76 | 0.80 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 81.00 | 1.42 | 2.20 | 1.81 | 2.32 | +0.64 | +38.10% | 0.02 | 22 | 33 | 0.23 | 0.69 | 0.13 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 82.00 | 1.00 | 1.60 | 1.30 | 1.37 | +0.07 | +5.39% | 0.02 | 136 | 163 | 0.26 | 0.55 | 0.15 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 83.00 | 0.82 | 0.95 | 0.89 | 0.86 | 0.00 | 0.00% | 0.01 | 472 | 332 | 0.27 | 0.40 | 0.14 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 84.00 | 0.01 | 0.60 | 0.31 | 0.55 | +0.02 | +3.78% | 0.00 | 343 | 91 | 0.18 | 0.27 | 0.12 | -0.07 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 0.00 | 621 | 244 | 0.28 | 0.17 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.29 | 0.15 | 0.22 | +0.05 | +29.42% | 0.00 | 272 | 226 | 0.31 | 0.10 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.19 | 0.10 | 0.14 | -0.03 | -17.65% | 0.00 | 28 | 127 | 0.30 | 0.05 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 88.00 | 0.06 | 0.30 | 0.18 | 0.08 | -0.02 | -20.00% | 0.00 | 22 | 769 | 0.35 | 0.03 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.37 | 0.01 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 90.00 | 0.02 | 0.30 | 0.16 | 0.02 | -0.09 | -81.82% | 0.00 | 51 | 401 | 0.41 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 74 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 92.00 | 0.02 | 0.24 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 84 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 101 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 81 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 1.40 | 0.70 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 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 | 0.36 | 0.18 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 73.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.46 | -0.01 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 76.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 70 | 0.32 | -0.03 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 77.00 | 0.05 | 0.12 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.30 | -0.05 | 0.03 | -0.04 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 78.00 | 0.05 | 0.31 | 0.18 | 0.13 | -0.07 | -35.00% | 0.00 | 18 | 59 | 0.30 | -0.08 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 79.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 6 | 51 | 0.27 | -0.13 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 0.35 | 0.42 | 0.39 | 0.40 | -0.12 | -23.08% | 0.00 | 257 | 449 | 0.26 | -0.20 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 81.00 | 0.58 | 0.70 | 0.64 | 0.63 | -0.11 | -14.87% | 0.01 | 176 | 296 | 0.26 | -0.31 | 0.13 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 82.00 | 0.96 | 1.30 | 1.13 | 1.06 | -0.24 | -18.47% | 0.01 | 227 | 1,006 | 0.28 | -0.45 | 0.15 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 83.00 | 0.42 | 1.98 | 1.20 | 1.54 | -0.13 | -7.79% | 0.01 | 35 | 542 | 0.34 | -0.60 | 0.14 | -0.08 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 84.00 | 2.12 | 3.00 | 2.56 | 2.38 | +0.05 | +2.15% | 0.03 | 17 | 150 | 0.33 | -0.73 | 0.12 | -0.07 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 85.00 | 2.69 | 3.35 | 3.02 | 2.98 | -0.01 | -0.34% | 0.04 | 6 | 248 | 0.35 | -0.83 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 86.00 | 3.30 | 4.65 | 3.98 | 4.05 | -0.15 | -3.58% | 0.05 | 3 | 254 | 0.49 | -0.90 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 87.00 | 4.05 | 5.85 | 4.95 | 5.10 | -0.07 | -1.36% | 0.06 | 1 | 107 | 0.61 | -0.95 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 88.00 | 4.75 | 6.95 | 5.85 | 6.57 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.70 | -0.97 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 89.00 | 5.40 | 8.10 | 6.75 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.95 | -0.99 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 90.00 | 7.00 | 9.10 | 8.05 | 6.87 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.89 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 91.00 | 8.00 | 10.70 | 9.35 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:04 PM EST |
| 92.00 | 9.00 | 10.90 | 9.95 | 8.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 93.00 | 10.15 | 11.60 | 10.88 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 94.00 | 11.05 | 12.50 | 11.78 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 95.00 | 12.20 | 14.80 | 13.50 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:04 PM EST |
| 96.00 | 13.15 | 14.60 | 13.88 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:04 PM EST |
| 97.00 | 12.80 | 15.45 | 14.13 | 9.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 98.00 | 13.80 | 17.70 | 15.75 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 99.00 | 16.30 | 18.65 | 17.48 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 100.00 | 16.60 | 19.65 | 18.13 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 101.00 | 17.55 | 20.65 | 19.10 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 102.00 | 19.00 | 20.45 | 19.73 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 103.00 | 18.80 | 21.50 | 20.15 | 15.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:04 PM EST |
| 105.00 | 21.45 | 24.65 | 23.05 | 17.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 25.80 | 29.10 | 27.45 | 27.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 115.00 | 31.45 | 34.50 | 32.98 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 120.00 | 36.45 | 39.80 | 38.13 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |