Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $88.32 as of 7/29/2026 9:26:11 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 | 22.15 | 25.60 | 23.88 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:52 PM EST | |||
| 70.00 | 17.95 | 20.60 | 19.28 | % | 0.28 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 71.00 | 16.95 | 19.60 | 18.28 | 13.05 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.22 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 72.00 | 15.30 | 18.60 | 16.95 | % | 0.24 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 73.00 | 15.00 | 17.60 | 16.30 | % | 0.22 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 74.00 | 14.00 | 16.45 | 15.23 | % | 0.21 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 75.00 | 13.05 | 15.45 | 14.25 | 10.19 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.95 | 0.97 | 0.01 | -0.03 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 76.00 | 11.40 | 14.10 | 12.75 | % | 0.17 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 7/29/2026 3:59:52 PM EST | |||
| 77.00 | 10.45 | 13.75 | 12.10 | % | 0.16 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 78.00 | 10.35 | 12.15 | 11.25 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.75 | 0.92 | 0.02 | -0.04 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 79.00 | 9.15 | 11.20 | 10.18 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.71 | 0.89 | 0.02 | -0.06 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 80.00 | 8.25 | 10.60 | 9.43 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.74 | 0.84 | 0.03 | -0.08 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 81.00 | 7.30 | 9.30 | 8.30 | 3.94 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.65 | 0.83 | 0.03 | -0.08 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 82.00 | 6.40 | 8.50 | 7.45 | 6.04 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.62 | 0.80 | 0.03 | -0.08 | 7/8/2026 | 7/29/2026 3:59:52 PM EST |
| 83.00 | 5.55 | 7.65 | 6.60 | 4.22 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.59 | 0.77 | 0.04 | -0.09 | 7/27/2026 | 7/29/2026 3:59:52 PM EST |
| 83.50 | 5.10 | 7.25 | 6.18 | % | 0.07 | 0 | 0 | 0.58 | 0.75 | 0.04 | -0.09 | 7/29/2026 3:59:52 PM EST | |||
| 84.00 | 4.70 | 6.85 | 5.78 | 3.64 | +0.49 | +15.56% | 0.07 | 1 | 268 | 0.38 | 0.73 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 85.00 | 4.35 | 5.25 | 4.80 | 5.27 | +2.22 | +72.79% | 0.06 | 22 | 5,176 | 0.37 | 0.69 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 86.00 | 3.80 | 4.60 | 4.20 | 3.44 | +0.95 | +38.16% | 0.05 | 14 | 101 | 0.38 | 0.65 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 87.00 | 3.10 | 3.50 | 3.30 | 3.25 | +1.12 | +52.59% | 0.04 | 96 | 1,707 | 0.34 | 0.60 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 88.00 | 2.70 | 2.95 | 2.83 | 2.90 | +1.25 | +75.76% | 0.03 | 2,642 | 588 | 0.35 | 0.54 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 89.00 | 2.20 | 2.51 | 2.36 | 2.98 | +1.72 | +136.51% | 0.03 | 29 | 511 | 0.35 | 0.49 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 90.00 | 1.78 | 2.08 | 1.93 | 2.20 | +1.18 | +115.69% | 0.02 | 446 | 1,904 | 0.35 | 0.43 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 91.00 | 1.46 | 1.71 | 1.59 | 1.70 | +0.86 | +102.39% | 0.02 | 15 | 87 | 0.35 | 0.37 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 92.00 | 1.17 | 1.33 | 1.25 | 1.58 | +0.93 | +143.08% | 0.01 | 72 | 189 | 0.35 | 0.31 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 93.00 | 0.68 | 1.12 | 0.90 | 1.26 | +0.66 | +110.00% | 0.01 | 94 | 14 | 0.33 | 0.26 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 94.00 | 0.52 | 0.89 | 0.71 | 1.03 | +0.63 | +157.50% | 0.01 | 1 | 22 | 0.33 | 0.22 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 95.00 | 0.52 | 0.69 | 0.61 | 0.65 | +0.34 | +109.68% | 0.01 | 105 | 349 | 0.35 | 0.19 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 96.00 | 0.29 | 0.84 | 0.57 | 0.60 | +0.41 | +215.79% | 0.01 | 5 | 11 | 0.37 | 0.16 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 97.00 | 0.07 | 0.59 | 0.33 | 0.48 | +0.24 | +100.00% | 0.00 | 2 | 78 | 0.33 | 0.14 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 301 | 0.41 | 0.07 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.14 | 0.07 | 0.08 | % | 0.00 | 5 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:52 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 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.16 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.28 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 2.17 | 1.09 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.23 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/29/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 2.18 | 1.09 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.18 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/29/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | -0.02 | 0.01 | -0.02 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 2.19 | 1.10 | 0.25 | -0.19 | -43.19% | 0.01 | 1 | 36 | 1.08 | -0.03 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.21 | 1.11 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | -0.03 | 0.01 | -0.03 | 7/24/2026 | 7/29/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 2.25 | 1.13 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.05 | 0.01 | -0.03 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 1.01 | 0.51 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | -0.07 | 0.01 | -0.04 | 7/13/2026 | 7/29/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 2.30 | 1.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.90 | -0.08 | 0.02 | -0.04 | 7/22/2026 | 7/29/2026 3:59:52 PM EST |
| 79.00 | 0.01 | 2.34 | 1.18 | 0.44 | -0.11 | -20.00% | 0.01 | 2 | 28 | 0.54 | -0.11 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 80.00 | 0.02 | 0.50 | 0.26 | 0.55 | -0.11 | -16.67% | 0.00 | 22 | 942 | 0.32 | -0.16 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 81.00 | 0.10 | 0.99 | 0.55 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.38 | -0.17 | 0.03 | -0.08 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 82.00 | 0.23 | 0.97 | 0.60 | 0.70 | -0.35 | -33.34% | 0.01 | 3 | 153 | 0.37 | -0.20 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 83.00 | 0.54 | 0.78 | 0.66 | 0.60 | -0.72 | -54.55% | 0.01 | 25 | 1,285 | 0.35 | -0.23 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 83.50 | 0.65 | 1.00 | 0.83 | 1.05 | % | 0.01 | 33 | 0 | 0.35 | -0.25 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST | |
| 84.00 | 0.69 | 1.04 | 0.87 | 1.00 | -0.73 | -42.20% | 0.01 | 53 | 795 | 0.34 | -0.27 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 85.00 | 0.96 | 1.28 | 1.12 | 1.10 | -1.06 | -49.08% | 0.01 | 16 | 331 | 0.34 | -0.31 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 86.00 | 1.35 | 1.61 | 1.48 | 1.54 | -1.02 | -39.85% | 0.02 | 50 | 1,086 | 0.35 | -0.35 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 87.00 | 1.78 | 2.05 | 1.92 | 1.90 | -1.40 | -42.43% | 0.02 | 30 | 1,075 | 0.35 | -0.40 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 88.00 | 2.17 | 2.42 | 2.30 | 2.17 | -1.58 | -42.14% | 0.03 | 1 | 85 | 0.34 | -0.46 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 89.00 | 2.69 | 2.97 | 2.83 | 2.46 | -1.89 | -43.45% | 0.03 | 1,000 | 33 | 0.34 | -0.51 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 90.00 | 3.15 | 3.65 | 3.40 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.36 | -0.57 | 0.06 | -0.09 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 91.00 | 3.75 | 4.25 | 4.00 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.35 | -0.63 | 0.06 | -0.08 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 92.00 | 3.35 | 5.95 | 4.65 | 4.25 | -2.45 | -36.57% | 0.05 | 15 | 11 | 0.54 | -0.69 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 93.00 | 5.00 | 5.80 | 5.40 | % | 0.06 | 0 | 0 | 0.33 | -0.74 | 0.05 | -0.07 | 7/29/2026 3:59:52 PM EST | |||
| 94.00 | 4.65 | 7.15 | 5.90 | % | 0.06 | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.07 | 7/29/2026 3:59:52 PM EST | |||
| 95.00 | 5.70 | 8.20 | 6.95 | % | 0.07 | 0 | 0 | 0.56 | -0.81 | 0.04 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 96.00 | 6.60 | 9.10 | 7.85 | % | 0.08 | 0 | 0 | 0.58 | -0.84 | 0.04 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 97.00 | 7.45 | 10.10 | 8.78 | % | 0.09 | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.05 | 7/29/2026 3:59:52 PM EST | |||
| 100.00 | 10.30 | 12.90 | 11.60 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.03 | 7/8/2026 | 7/29/2026 3:59:52 PM EST |
| 105.00 | 15.15 | 17.85 | 16.50 | % | 0.16 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 110.00 | 20.25 | 22.80 | 21.53 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 115.00 | 25.25 | 27.80 | 26.53 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:52 PM EST | |||
| 120.00 | 29.65 | 33.50 | 31.58 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:52 PM EST |