Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $84.02 as of 6/16/2026 8:05:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 12.90 | 15.45 | 14.18 | 13.09 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.76 | 0.96 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 71.00 | 11.95 | 14.65 | 13.30 | % | 0.19 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 72.00 | 10.60 | 13.90 | 12.25 | % | 0.17 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 73.00 | 9.85 | 12.50 | 11.18 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.92 | 0.02 | -0.04 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 74.00 | 9.15 | 11.55 | 10.35 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.91 | 0.02 | -0.05 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 75.00 | 8.25 | 10.60 | 9.43 | 8.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.05 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 76.00 | 7.40 | 9.80 | 8.60 | 7.79 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.86 | 0.03 | -0.05 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 77.00 | 6.60 | 9.05 | 7.83 | % | 0.10 | 0 | 0 | 0.57 | 0.83 | 0.03 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 78.00 | 5.95 | 8.15 | 7.05 | 6.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.80 | 0.04 | -0.06 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 79.00 | 5.30 | 7.35 | 6.33 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | 0.76 | 0.04 | -0.06 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 80.00 | 5.00 | 6.55 | 5.78 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.39 | 0.72 | 0.04 | -0.07 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 81.00 | 4.35 | 5.90 | 5.13 | % | 0.06 | 0 | 0 | 0.39 | 0.67 | 0.05 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 82.00 | 3.70 | 4.95 | 4.33 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.37 | 0.63 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 83.00 | 3.05 | 3.95 | 3.50 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 494 | 0.34 | 0.58 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 84.00 | 2.75 | 3.45 | 3.10 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.35 | 0.52 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 85.00 | 2.31 | 2.97 | 2.64 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.35 | 0.47 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 86.00 | 2.01 | 2.56 | 2.29 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.36 | 0.42 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 87.00 | 1.72 | 1.86 | 1.79 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.34 | 0.37 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 88.00 | 1.41 | 1.57 | 1.49 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.34 | 0.33 | 0.05 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 89.00 | 1.15 | 1.32 | 1.24 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.35 | 0.28 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 90.00 | 0.92 | 1.10 | 1.01 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.34 | 0.24 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 91.00 | 0.76 | 0.91 | 0.84 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.35 | 0.21 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 92.00 | 0.60 | 0.89 | 0.75 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.34 | 0.17 | 0.03 | -0.04 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 93.00 | 0.39 | 0.62 | 0.51 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.14 | 0.03 | -0.04 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 94.00 | 0.26 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.33 | 0.12 | 0.03 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 95.00 | 0.29 | 0.52 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.36 | 0.10 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 0.96 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.50 | 0.08 | 0.02 | -0.02 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 0.81 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.06 | 0.02 | -0.02 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.36 | 0.03 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.64 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.29 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.45 | -0.04 | 0.01 | -0.03 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 72.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 73.00 | 0.01 | 1.11 | 0.56 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.40 | -0.08 | 0.02 | -0.04 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 74.00 | 0.06 | 1.00 | 0.53 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.09 | 0.02 | -0.05 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 75.00 | 0.23 | 0.90 | 0.57 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 0.39 | -0.11 | 0.02 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 76.00 | 0.32 | 1.20 | 0.76 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.39 | -0.14 | 0.03 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 77.00 | 0.28 | 1.18 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.17 | 0.03 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 78.00 | 0.46 | 1.00 | 0.73 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.33 | -0.20 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 79.00 | 0.80 | 1.50 | 1.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.36 | -0.24 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 80.00 | 1.10 | 1.55 | 1.33 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.34 | -0.28 | 0.04 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 81.00 | 1.30 | 1.90 | 1.60 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.33 | -0.33 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 82.00 | 2.08 | 2.26 | 2.17 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.36 | -0.37 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 83.00 | 2.31 | 2.89 | 2.60 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.36 | -0.42 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 84.00 | 3.05 | 3.25 | 3.15 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 5,016 | 0.36 | -0.48 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.37 | -0.53 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 86.00 | 3.95 | 4.65 | 4.30 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.36 | -0.58 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 87.00 | 4.30 | 5.30 | 4.80 | 5.31 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.34 | -0.63 | 0.05 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 88.00 | 4.95 | 5.85 | 5.40 | 5.63 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | -0.67 | 0.05 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 89.00 | 5.15 | 7.50 | 6.33 | 6.33 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.51 | -0.72 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 90.00 | 5.95 | 8.25 | 7.10 | 7.51 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.51 | -0.76 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 91.00 | 6.75 | 9.05 | 7.90 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.52 | -0.79 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 92.00 | 8.25 | 9.35 | 8.80 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.45 | -0.83 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 93.00 | 9.10 | 10.25 | 9.68 | 9.36 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.46 | -0.86 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 94.00 | 9.35 | 11.95 | 10.65 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.03 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 95.00 | 10.30 | 12.75 | 11.53 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.60 | -0.90 | 0.02 | -0.03 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 96.00 | 11.25 | 13.80 | 12.53 | 10.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.92 | 0.02 | -0.02 | 6/3/2026 | 6/15/2026 4:00:03 PM EST |
| 97.00 | 12.20 | 14.75 | 13.48 | % | 0.14 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 100.00 | 14.70 | 18.35 | 16.53 | % | 0.17 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 105.00 | 19.40 | 23.45 | 21.43 | % | 0.20 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 110.00 | 24.70 | 28.30 | 26.50 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 115.00 | 29.70 | 33.30 | 31.50 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 120.00 | 34.70 | 38.30 | 36.50 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 125.00 | 39.70 | 43.30 | 41.50 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |