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 | 19.35 | 22.65 | 21.00 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 85 | 1.52 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:03 PM EST |
| 66.00 | 18.40 | 21.65 | 20.03 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 67.00 | 18.30 | 21.35 | 19.83 | % | 0.30 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 68.00 | 16.40 | 20.35 | 18.38 | 9.96 | 0.00 | 0.00% | 0.27 | 0 | 86 | 1.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 69.00 | 15.40 | 18.70 | 17.05 | % | 0.25 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 70.00 | 15.35 | 17.65 | 16.50 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 108 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 71.00 | 13.40 | 16.70 | 15.05 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 72.00 | 13.10 | 15.70 | 14.40 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.12 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/20/2026 4:00:03 PM EST |
| 73.00 | 12.35 | 14.70 | 13.53 | 12.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 7/8/2026 | 7/20/2026 4:00:03 PM EST |
| 74.00 | 11.15 | 13.70 | 12.43 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 73 | 1.01 | 0.99 | 0.01 | -0.03 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 9.50 | 12.75 | 11.13 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.96 | 0.97 | 0.01 | -0.04 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 76.00 | 9.15 | 11.75 | 10.45 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.90 | 0.96 | 0.01 | -0.04 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 77.00 | 8.50 | 10.45 | 9.48 | 10.83 | 0.00 | 0.00% | 0.12 | 0 | 1,094 | 0.77 | 0.95 | 0.02 | -0.05 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 78.00 | 7.55 | 9.85 | 8.70 | 8.47 | +0.42 | +5.22% | 0.11 | 23 | 147 | 0.81 | 0.92 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 79.00 | 6.65 | 8.95 | 7.80 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.77 | 0.89 | 0.03 | -0.07 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 5.75 | 7.70 | 6.73 | 6.15 | +0.65 | +11.82% | 0.08 | 1 | 388 | 0.66 | 0.86 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 81.00 | 4.90 | 7.15 | 6.03 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.69 | 0.82 | 0.04 | -0.09 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 82.00 | 3.80 | 6.35 | 5.08 | 6.27 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.66 | 0.78 | 0.05 | -0.10 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 83.00 | 4.05 | 4.40 | 4.23 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.37 | 0.73 | 0.06 | -0.11 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 83.50 | 2.91 | 5.15 | 4.03 | % | 0.05 | 0 | 0 | 0.38 | 0.69 | 0.06 | -0.11 | 7/20/2026 4:00:03 PM EST | |||
| 84.00 | 3.40 | 3.75 | 3.58 | 4.01 | +1.67 | +71.37% | 0.04 | 22 | 141 | 0.38 | 0.67 | 0.06 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 2.85 | 3.05 | 2.95 | 3.30 | +1.04 | +46.02% | 0.03 | 66 | 3,831 | 0.38 | 0.60 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 86.00 | 2.33 | 2.58 | 2.46 | 1.92 | +0.24 | +14.29% | 0.03 | 42 | 1,090 | 0.39 | 0.54 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 87.00 | 1.84 | 2.10 | 1.97 | 2.02 | +0.66 | +48.53% | 0.02 | 3,150 | 191 | 0.38 | 0.47 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 88.00 | 1.47 | 1.68 | 1.58 | 1.79 | +0.66 | +58.41% | 0.02 | 238 | 201 | 0.38 | 0.40 | 0.07 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 89.00 | 1.13 | 1.33 | 1.23 | 1.12 | +0.42 | +60.00% | 0.01 | 147 | 134 | 0.38 | 0.33 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 90.00 | 0.84 | 1.00 | 0.92 | 0.95 | +0.43 | +82.70% | 0.01 | 233 | 861 | 0.38 | 0.27 | 0.06 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 91.00 | 0.64 | 0.81 | 0.73 | 0.72 | +0.35 | +94.60% | 0.01 | 347 | 268 | 0.39 | 0.22 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 92.00 | 0.33 | 0.62 | 0.48 | 0.63 | +0.23 | +57.50% | 0.01 | 78 | 622 | 0.37 | 0.17 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 93.00 | 0.22 | 0.58 | 0.40 | 0.46 | +0.24 | +109.10% | 0.00 | 421 | 67 | 0.38 | 0.12 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.62 | 0.31 | 0.24 | -0.29 | -54.72% | 0.00 | 10 | 239 | 0.49 | 0.10 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 95.00 | 0.04 | 0.20 | 0.12 | 0.19 | -0.16 | -45.72% | 0.00 | 290 | 898 | 0.33 | 0.06 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.03 | 7/20/2026 4:00:03 PM EST | |||
| 97.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 98.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.01 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 198 | 0.44 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 150 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.33 | -86.85% | 0.00 | 12 | 216 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.52 | 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 | 0.38 | 0.19 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 180 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 1.24 | 0.62 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 1.33 | 0.67 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.84 | 0.42 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 1.65 | 0.83 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/20/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.93 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.98 | 0.49 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | -0.01 | 0.01 | -0.03 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.12 | -0.06 | -33.34% | 0.00 | 28 | 257 | 0.48 | -0.03 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.65 | -0.04 | 0.01 | -0.04 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.23 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 5 | 509 | 0.46 | -0.05 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 78.00 | 0.01 | 0.25 | 0.13 | 0.21 | -0.30 | -58.83% | 0.00 | 20 | 366 | 0.34 | -0.08 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 79.00 | 0.01 | 0.35 | 0.18 | 0.38 | -0.32 | -45.72% | 0.00 | 1 | 86 | 0.32 | -0.11 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 0.30 | 0.60 | 0.45 | 0.58 | -0.20 | -25.65% | 0.01 | 2 | 605 | 0.41 | -0.14 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 81.00 | 0.50 | 0.72 | 0.61 | 0.60 | -0.62 | -50.82% | 0.01 | 201 | 72 | 0.41 | -0.18 | 0.04 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 82.00 | 0.63 | 0.93 | 0.78 | 0.70 | -0.65 | -48.15% | 0.01 | 85 | 173 | 0.40 | -0.22 | 0.05 | -0.10 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.00 | 0.94 | 1.21 | 1.08 | 1.08 | -0.59 | -35.33% | 0.01 | 51 | 173 | 0.40 | -0.27 | 0.06 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 83.50 | 0.18 | 1.24 | 0.71 | 1.22 | -0.73 | -37.44% | 0.01 | 13 | 128 | 0.29 | -0.31 | 0.06 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 84.00 | 1.08 | 1.52 | 1.30 | 1.40 | -0.75 | -34.89% | 0.02 | 10 | 1,213 | 0.38 | -0.33 | 0.06 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 1.66 | 1.81 | 1.74 | 2.16 | -0.42 | -16.28% | 0.02 | 5 | 241 | 0.39 | -0.40 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 86.00 | 1.87 | 2.33 | 2.10 | 2.20 | +0.16 | +7.85% | 0.02 | 10 | 1,186 | 0.38 | -0.46 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 87.00 | 2.39 | 2.84 | 2.62 | 2.45 | -1.40 | -36.37% | 0.03 | 1 | 63 | 0.37 | -0.53 | 0.07 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 88.00 | 3.00 | 3.45 | 3.23 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.37 | -0.60 | 0.07 | -0.11 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 89.00 | 3.90 | 4.15 | 4.03 | 3.65 | -1.65 | -31.14% | 0.05 | 3 | 19 | 0.40 | -0.67 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 90.00 | 4.45 | 4.90 | 4.68 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.38 | -0.73 | 0.06 | -0.09 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 91.00 | 4.10 | 6.65 | 5.38 | % | 0.06 | 0 | 0 | 0.62 | -0.78 | 0.05 | -0.08 | 7/20/2026 4:00:03 PM EST | |||
| 92.00 | 5.25 | 7.30 | 6.28 | % | 0.07 | 0 | 0 | 0.61 | -0.83 | 0.05 | -0.07 | 7/20/2026 4:00:03 PM EST | |||
| 93.00 | 5.90 | 8.35 | 7.13 | % | 0.08 | 0 | 0 | 0.67 | -0.88 | 0.04 | -0.05 | 7/20/2026 4:00:03 PM EST | |||
| 94.00 | 7.10 | 9.25 | 8.18 | 9.75 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.69 | -0.90 | 0.03 | -0.05 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 95.00 | 7.80 | 10.10 | 8.95 | 15.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.03 | 6/18/2026 | 7/20/2026 4:00:03 PM EST |
| 96.00 | 8.70 | 11.05 | 9.88 | % | 0.10 | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.03 | 7/20/2026 4:00:03 PM EST | |||
| 97.00 | 9.50 | 12.10 | 10.80 | % | 0.11 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 98.00 | 10.80 | 13.05 | 11.93 | % | 0.12 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 12.90 | 15.05 | 13.98 | % | 0.14 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 105.00 | 17.90 | 20.05 | 18.98 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 110.00 | 22.85 | 24.70 | 23.78 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 115.00 | 27.50 | 30.05 | 28.78 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 120.00 | 32.65 | 34.80 | 33.73 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 125.00 | 37.70 | 40.05 | 38.88 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST |