Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $88.38 as of 8/21/2026 8:04:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.10 | 46.30 | 44.20 | 41.60 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 3:59:58 PM EST |
| 50.00 | 37.35 | 41.20 | 39.28 | 41.35 | 0.00 | 0.00% | 0.79 | 0 | 167 | 0.95 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:58 PM EST |
| 55.00 | 33.75 | 36.00 | 34.88 | 23.70 | 0.00 | 0.00% | 0.63 | 0 | 86 | 0.45 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 8/21/2026 3:59:58 PM EST |
| 60.00 | 29.50 | 31.25 | 30.38 | 30.15 | -0.35 | -1.15% | 0.51 | 1 | 104 | 0.57 | 0.97 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 23.45 | 27.10 | 25.28 | 28.40 | 0.00 | 0.00% | 0.39 | 0 | 122 | 0.67 | 0.94 | 0.01 | -0.02 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 70.00 | 19.60 | 22.30 | 20.95 | 21.00 | -1.52 | -6.75% | 0.30 | 15 | 252 | 0.43 | 0.88 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 75.00 | 15.65 | 18.15 | 16.90 | 15.41 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.42 | 0.82 | 0.01 | -0.03 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 12.20 | 14.35 | 13.28 | 13.20 | -1.00 | -7.05% | 0.17 | 1 | 6,223 | 0.40 | 0.73 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 85.00 | 9.20 | 11.50 | 10.35 | 10.45 | -0.80 | -7.12% | 0.12 | 28 | 3,749 | 0.40 | 0.64 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 90.00 | 6.35 | 7.95 | 7.15 | 7.76 | -0.59 | -7.07% | 0.08 | 34 | 6,354 | 0.36 | 0.54 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 95.00 | 4.45 | 7.10 | 5.78 | 5.90 | +0.45 | +8.26% | 0.06 | 10 | 3,986 | 0.39 | 0.44 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 100.00 | 4.00 | 4.30 | 4.15 | 4.25 | +0.05 | +1.19% | 0.04 | 941 | 5,439 | 0.38 | 0.35 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 105.00 | 2.30 | 3.15 | 2.73 | 3.00 | -0.35 | -10.45% | 0.03 | 25 | 3,869 | 0.37 | 0.27 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 110.00 | 2.00 | 2.23 | 2.12 | 2.11 | -0.27 | -11.35% | 0.02 | 11,586 | 2,180 | 0.38 | 0.21 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 115.00 | 0.55 | 2.09 | 1.32 | 1.59 | -0.15 | -8.63% | 0.01 | 20 | 3,632 | 0.36 | 0.15 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 120.00 | 0.47 | 1.40 | 0.94 | 1.15 | -0.02 | -1.71% | 0.01 | 13 | 3,971 | 0.37 | 0.11 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 125.00 | 0.48 | 1.25 | 0.87 | 0.85 | -0.05 | -5.56% | 0.01 | 38 | 10,777 | 0.40 | 0.08 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 130.00 | 0.26 | 1.00 | 0.63 | 0.63 | +0.02 | +3.28% | 0.00 | 40 | 1,585 | 0.40 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 135.00 | 0.03 | 1.65 | 0.84 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 0.42 | 0.04 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 140.00 | 0.27 | 0.91 | 0.59 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,326 | 0.46 | 0.03 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.59 | 0.02 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 3:59:58 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.44 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:58 PM EST |
| 160.00 | 0.08 | 0.45 | 0.27 | 0.27 | +0.12 | +80.00% | 0.00 | 2 | 462 | 0.48 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.66 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.73 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.87 | 0.44 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,946 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 50.00 | 0.01 | 0.52 | 0.27 | 0.18 | +0.02 | +12.50% | 0.01 | 1 | 5,186 | 0.49 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 55.00 | 0.14 | 0.72 | 0.43 | 0.26 | -0.03 | -10.35% | 0.01 | 1 | 448 | 0.50 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 60.00 | 0.42 | 0.58 | 0.50 | 0.40 | -0.05 | -11.12% | 0.01 | 3 | 2,833 | 0.45 | -0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 0.73 | 0.99 | 0.86 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.43 | -0.06 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 70.00 | 1.32 | 1.48 | 1.40 | 1.40 | +0.07 | +5.27% | 0.02 | 3 | 3,361 | 0.41 | -0.12 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 75.00 | 2.25 | 2.45 | 2.35 | 2.30 | +0.14 | +6.49% | 0.03 | 3 | 5,331 | 0.40 | -0.18 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 2.52 | 4.65 | 3.59 | 3.70 | +0.25 | +7.25% | 0.04 | 24 | 12,455 | 0.38 | -0.27 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 85.00 | 4.30 | 6.95 | 5.63 | 5.65 | +0.10 | +1.81% | 0.07 | 7 | 1,929 | 0.39 | -0.36 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 90.00 | 7.40 | 8.50 | 7.95 | 8.20 | +0.60 | +7.90% | 0.09 | 162 | 5,645 | 0.38 | -0.46 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 95.00 | 9.75 | 12.40 | 11.08 | 10.70 | +0.05 | +0.47% | 0.12 | 25 | 2,387 | 0.39 | -0.56 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 100.00 | 13.30 | 15.10 | 14.20 | 14.45 | 0.00 | 0.00% | 0.14 | 0 | 7,077 | 0.37 | -0.65 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 105.00 | 17.05 | 19.00 | 18.03 | 18.20 | +0.20 | +1.12% | 0.17 | 2 | 5,163 | 0.36 | -0.73 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 110.00 | 21.30 | 24.75 | 23.03 | 22.50 | -4.80 | -17.59% | 0.21 | 10 | 5,789 | 0.54 | -0.79 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 115.00 | 25.30 | 28.50 | 26.90 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 514 | 0.52 | -0.85 | 0.01 | -0.02 | 8/3/2026 | 8/21/2026 3:59:58 PM EST |
| 120.00 | 30.70 | 32.65 | 31.68 | 46.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.50 | -0.89 | 0.01 | -0.02 | 6/25/2026 | 8/21/2026 3:59:58 PM EST |
| 125.00 | 35.45 | 38.75 | 37.10 | 40.82 | 0.00 | 0.00% | 0.30 | 0 | 131 | 0.63 | -0.92 | 0.01 | -0.01 | 7/27/2026 | 8/21/2026 3:59:58 PM EST |
| 130.00 | 40.45 | 42.40 | 41.43 | 45.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.01 | 7/8/2026 | 8/21/2026 3:59:58 PM EST |
| 135.00 | 44.70 | 48.65 | 46.68 | 45.45 | 0.00 | 0.00% | 0.35 | 0 | 95 | 0.71 | -0.96 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 140.00 | 49.65 | 53.95 | 51.80 | 56.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 6/8/2026 | 8/21/2026 3:59:58 PM EST |
| 145.00 | 54.40 | 59.00 | 56.70 | 46.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 5/11/2026 | 8/21/2026 3:59:58 PM EST |
| 150.00 | 59.15 | 64.00 | 61.58 | 73.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:58 PM EST |
| 155.00 | 64.60 | 69.00 | 66.80 | 52.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 3:59:58 PM EST |
| 160.00 | 69.60 | 74.00 | 71.80 | 59.21 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/9/2026 | 8/21/2026 3:59:58 PM EST |
| 165.00 | 74.65 | 78.80 | 76.73 | 64.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 8/21/2026 3:59:58 PM EST |
| 170.00 | 79.65 | 83.80 | 81.73 | 68.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 8/21/2026 3:59:58 PM EST |
| 175.00 | 84.65 | 88.90 | 86.78 | 73.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 8/21/2026 3:59:58 PM EST |
| 180.00 | 89.60 | 94.00 | 91.80 | 82.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/21/2026 3:59:58 PM EST |
| 185.00 | 94.60 | 99.00 | 96.80 | % | 0.52 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 190.00 | 99.60 | 103.75 | 101.68 | % | 0.54 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 195.00 | 104.60 | 108.75 | 106.68 | % | 0.55 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 200.00 | 109.65 | 113.90 | 111.78 | % | 0.56 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 210.00 | 119.70 | 123.95 | 121.83 | % | 0.58 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 220.00 | 129.65 | 133.90 | 131.78 | % | 0.60 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 230.00 | 139.70 | 143.85 | 141.78 | % | 0.62 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST |