Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $84.14 as of 7/20/2026 3:02:21 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 | 20.25 | 22.55 | 21.40 | 21.44 | +11.33 | +112.07% | 0.33 | 3 | 65 | 2.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 66.00 | 19.25 | 21.55 | 20.40 | 20.46 | % | 0.31 | 3 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 67.00 | 18.05 | 20.55 | 19.30 | % | 0.29 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 68.00 | 17.30 | 19.30 | 18.30 | 18.30 | +8.60 | +88.66% | 0.27 | 2 | 115 | 2.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 69.00 | 16.35 | 18.30 | 17.33 | 17.32 | % | 0.25 | 2 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 70.00 | 15.30 | 17.40 | 16.35 | 15.27 | +2.82 | +22.66% | 0.23 | 8 | 46 | 1.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 71.00 | 14.05 | 16.55 | 15.30 | 14.34 | +6.94 | +93.79% | 0.22 | 8 | 15 | 1.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 72.00 | 13.05 | 15.55 | 14.30 | 13.98 | % | 0.20 | 1 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 73.00 | 12.05 | 14.55 | 13.30 | 13.08 | +5.38 | +69.87% | 0.18 | 1 | 15 | 1.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 74.00 | 11.30 | 13.60 | 12.45 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 9.35 | 12.60 | 10.98 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 76.00 | 9.30 | 11.15 | 10.23 | 9.43 | +5.03 | +114.32% | 0.13 | 100 | 120 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 77.00 | 8.30 | 10.10 | 9.20 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 1,113 | 1.16 | 0.99 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 78.00 | 7.35 | 9.35 | 8.35 | 8.63 | +1.83 | +26.92% | 0.11 | 103 | 127 | 1.18 | 0.98 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 79.00 | 6.40 | 8.60 | 7.50 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 103 | 1.18 | 0.97 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 5.70 | 7.10 | 6.40 | 6.70 | +2.09 | +45.34% | 0.08 | 3 | 267 | 0.89 | 0.95 | 0.03 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 81.00 | 4.15 | 6.70 | 5.43 | 4.42 | +0.72 | +19.46% | 0.07 | 25 | 18 | 1.01 | 0.92 | 0.04 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 82.00 | 3.75 | 5.25 | 4.50 | 4.85 | +1.47 | +43.50% | 0.05 | 26 | 316 | 0.76 | 0.87 | 0.05 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.00 | 3.00 | 4.45 | 3.73 | 3.90 | +1.27 | +48.29% | 0.04 | 26 | 128 | 0.72 | 0.81 | 0.07 | -0.16 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.50 | 3.00 | 3.55 | 3.28 | 3.68 | +1.43 | +63.56% | 0.04 | 51 | 52 | 0.43 | 0.77 | 0.08 | -0.17 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 84.00 | 2.67 | 3.10 | 2.89 | 3.00 | +1.35 | +81.82% | 0.03 | 68 | 191 | 0.43 | 0.73 | 0.09 | -0.19 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 2.00 | 2.17 | 2.09 | 2.12 | +0.67 | +46.21% | 0.02 | 61 | 4,138 | 0.39 | 0.64 | 0.10 | -0.20 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 86.00 | 1.43 | 1.65 | 1.54 | 1.55 | +0.63 | +68.48% | 0.02 | 1,624 | 279 | 0.40 | 0.53 | 0.11 | -0.20 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 87.00 | 1.01 | 1.13 | 1.07 | 1.14 | +0.51 | +80.96% | 0.01 | 1,298 | 180 | 0.40 | 0.42 | 0.11 | -0.19 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 88.00 | 0.68 | 0.79 | 0.74 | 0.78 | +0.26 | +50.00% | 0.01 | 172 | 581 | 0.40 | 0.32 | 0.10 | -0.17 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 89.00 | 0.43 | 0.50 | 0.47 | 0.45 | +0.15 | +50.00% | 0.01 | 262 | 971 | 0.40 | 0.23 | 0.08 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 90.00 | 0.26 | 0.34 | 0.30 | 0.30 | +0.12 | +66.67% | 0.00 | 467 | 840 | 0.40 | 0.15 | 0.07 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 91.00 | 0.15 | 0.22 | 0.19 | 0.18 | +0.05 | +38.47% | 0.00 | 67 | 228 | 0.41 | 0.10 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 92.00 | 0.10 | 0.14 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 499 | 129 | 0.41 | 0.06 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.21 | -77.78% | 0.00 | 171 | 7 | 0.46 | 0.04 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 94.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 92 | 20 | 0.44 | 0.02 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 64 | 916 | 0.47 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 0.78 | 0.39 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.02 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 86 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.09 | 0.05 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 1,628 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 1.05 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,346 | 1.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.90 | 0.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 844 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 237 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.03 | -33.34% | 0.00 | 12 | 265 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 77.00 | 0.02 | 0.19 | 0.11 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 101 | 0.61 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 78.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 34 | 614 | 0.51 | -0.02 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.15 | -68.19% | 0.00 | 34 | 47 | 0.50 | -0.03 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 0.08 | 0.10 | 0.09 | 0.11 | -0.24 | -68.58% | 0.00 | 905 | 662 | 0.45 | -0.05 | 0.03 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 81.00 | 0.12 | 0.16 | 0.14 | 0.17 | -0.38 | -69.10% | 0.00 | 520 | 260 | 0.43 | -0.08 | 0.04 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 82.00 | 0.21 | 0.25 | 0.23 | 0.26 | -0.54 | -67.50% | 0.00 | 196 | 314 | 0.42 | -0.13 | 0.05 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.00 | 0.35 | 0.40 | 0.38 | 0.43 | -0.60 | -58.26% | 0.00 | 97 | 729 | 0.41 | -0.19 | 0.07 | -0.16 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.50 | 0.44 | 0.50 | 0.47 | 0.42 | -0.87 | -67.45% | 0.01 | 63 | 905 | 0.40 | -0.23 | 0.08 | -0.17 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 84.00 | 0.56 | 0.63 | 0.60 | 0.68 | -0.81 | -54.37% | 0.01 | 83 | 1,387 | 0.40 | -0.27 | 0.09 | -0.19 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 0.87 | 0.95 | 0.91 | 0.93 | -1.12 | -54.64% | 0.01 | 137 | 1,415 | 0.40 | -0.36 | 0.10 | -0.20 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 86.00 | 1.31 | 1.40 | 1.36 | 1.30 | -1.28 | -49.62% | 0.02 | 24 | 1,073 | 0.40 | -0.47 | 0.11 | -0.20 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 87.00 | 1.87 | 1.99 | 1.93 | 1.89 | -1.41 | -42.73% | 0.02 | 11 | 352 | 0.41 | -0.58 | 0.11 | -0.19 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 88.00 | 2.48 | 2.76 | 2.62 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.42 | -0.68 | 0.10 | -0.17 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 89.00 | 3.25 | 3.70 | 3.48 | 3.40 | -2.00 | -37.04% | 0.04 | 4 | 6 | 0.46 | -0.77 | 0.08 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 90.00 | 2.77 | 5.30 | 4.04 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.81 | -0.85 | 0.07 | -0.11 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 91.00 | 4.25 | 6.15 | 5.20 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.85 | -0.90 | 0.05 | -0.08 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 92.00 | 5.10 | 6.60 | 5.85 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.06 | 6/9/2026 | 7/20/2026 4:00:03 PM EST |
| 93.00 | 5.55 | 8.10 | 6.83 | 7.00 | +0.75 | +12.00% | 0.07 | 2 | 12 | 0.99 | -0.96 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 94.00 | 7.00 | 9.05 | 8.03 | 18.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.03 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 95.00 | 8.00 | 10.05 | 9.03 | 17.86 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 6/23/2026 | 7/20/2026 4:00:03 PM EST |
| 96.00 | 8.50 | 11.00 | 9.75 | % | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 97.00 | 8.85 | 12.70 | 10.78 | 17.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:03 PM EST |
| 98.00 | 10.90 | 13.00 | 11.95 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 12.75 | 15.00 | 13.88 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:03 PM EST |
| 105.00 | 17.50 | 20.05 | 18.78 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 110.00 | 22.50 | 25.05 | 23.78 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 115.00 | 27.60 | 30.75 | 29.18 | % | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 120.00 | 32.50 | 35.05 | 33.78 | % | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 125.00 | 37.50 | 40.75 | 39.13 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST |