Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $84.02 as of 7/20/2026 5:59:03 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 20.15 23.50 21.83 % 0.34 0 0 1.17 0.99 0.00 -0.02 7/20/2026 4:00:03 PM EST
70.00 15.20 18.60 16.90 % 0.24 0 0 0.97 0.97 0.01 -0.03 7/20/2026 4:00:03 PM EST
71.00 14.25 17.00 15.63 13.05 0.00 0.00% 0.22 0 25 0.82 0.96 0.01 -0.03 7/17/2026 7/20/2026 4:00:03 PM EST
72.00 13.30 16.05 14.68 % 0.20 0 0 0.79 0.95 0.01 -0.04 7/20/2026 4:00:03 PM EST
73.00 12.40 15.10 13.75 % 0.19 0 0 0.76 0.93 0.01 -0.04 7/20/2026 4:00:03 PM EST
74.00 11.40 14.80 13.10 % 0.18 0 0 0.83 0.91 0.02 -0.05 7/20/2026 4:00:03 PM EST
75.00 10.50 13.20 11.85 10.51 0.00 0.00% 0.16 0 30 0.69 0.89 0.02 -0.05 7/6/2026 7/20/2026 4:00:03 PM EST
76.00 9.60 13.00 11.30 % 0.15 0 0 0.77 0.87 0.02 -0.06 7/20/2026 4:00:03 PM EST
77.00 8.75 11.40 10.08 % 0.13 0 0 0.64 0.85 0.02 -0.06 7/20/2026 4:00:03 PM EST
78.00 7.95 9.60 8.78 7.28 0.00 0.00% 0.11 0 27 0.48 0.83 0.03 -0.07 7/17/2026 7/20/2026 4:00:03 PM EST
79.00 7.55 10.40 8.98 8.90 0.00 0.00% 0.11 0 81 0.46 0.80 0.03 -0.07 7/15/2026 7/20/2026 4:00:03 PM EST
80.00 6.30 9.50 7.90 5.90 0.00 0.00% 0.10 0 16 0.66 0.77 0.03 -0.07 7/17/2026 7/20/2026 4:00:03 PM EST
81.00 5.50 8.75 7.13 5.52 0.00 0.00% 0.09 0 10 0.40 0.74 0.03 -0.07 7/17/2026 7/20/2026 4:00:03 PM EST
82.00 5.40 6.30 5.85 6.04 0.00 0.00% 0.07 0 4 0.36 0.70 0.04 -0.08 7/8/2026 7/20/2026 4:00:03 PM EST
83.00 5.05 5.65 5.35 4.08 0.00 0.00% 0.06 0 24 0.38 0.67 0.04 -0.08 7/17/2026 7/20/2026 4:00:03 PM EST
84.00 4.45 6.75 5.60 5.10 +1.05 +25.93% 0.07 1 32 0.48 0.63 0.04 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
85.00 3.95 4.45 4.20 4.40 +1.02 +30.18% 0.05 1,000 3,197 0.38 0.59 0.04 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
86.00 3.40 3.95 3.68 3.05 +0.53 +21.04% 0.04 1 28 0.38 0.54 0.04 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
87.00 2.92 3.30 3.11 3.02 +0.91 +43.13% 0.04 1,000 737 0.38 0.50 0.05 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
88.00 2.41 2.97 2.69 2.53 +0.79 +45.41% 0.03 7 313 0.37 0.45 0.05 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
89.00 2.05 2.67 2.36 2.44 +0.68 +38.64% 0.03 68 387 0.38 0.41 0.05 -0.07 7/20/2026 7/20/2026 4:00:03 PM EST
90.00 1.71 1.99 1.85 1.80 +0.50 +38.47% 0.02 22 1,618 0.36 0.36 0.04 -0.07 7/20/2026 7/20/2026 4:00:03 PM EST
91.00 1.40 1.66 1.53 1.69 +0.70 +70.71% 0.02 5 37 0.36 0.32 0.04 -0.06 7/20/2026 7/20/2026 4:00:03 PM EST
92.00 1.13 1.39 1.26 1.03 -0.78 -43.10% 0.01 5 102 0.36 0.27 0.04 -0.06 7/20/2026 7/20/2026 4:00:03 PM EST
93.00 0.91 1.40 1.16 0.86 0.00 0.00% 0.01 0 36 0.37 0.23 0.04 -0.05 7/17/2026 7/20/2026 4:00:03 PM EST
94.00 0.74 0.97 0.86 1.25 0.00 0.00% 0.01 0 21 0.36 0.19 0.03 -0.05 7/15/2026 7/20/2026 4:00:03 PM EST
95.00 0.58 0.81 0.70 0.80 +0.25 +45.46% 0.01 18 335 0.36 0.16 0.03 -0.04 7/20/2026 7/20/2026 4:00:03 PM EST
96.00 0.01 0.99 0.50 1.00 0.00 0.00% 0.01 0 11 0.30 0.11 0.03 -0.03 7/10/2026 7/20/2026 4:00:03 PM EST
97.00 0.35 0.81 0.58 0.40 -0.35 -46.67% 0.01 41 15 0.38 0.10 0.02 -0.03 7/20/2026 7/20/2026 4:00:03 PM EST
100.00 0.00 0.34 0.17 0.30 -0.12 -28.58% 0.00 10 292 0.39 0.05 0.01 -0.02 7/20/2026 7/20/2026 4:00:03 PM EST
105.00 0.00 2.03 1.02 % 0.01 0 0 0.82 0.02 0.01 -0.01 7/20/2026 4:00:03 PM EST
110.00 0.00 0.70 0.35 % 0.00 0 0 0.68 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 0.32 0.16 0.30 0.00 0.00% 0.00 0 39 0.69 -0.01 0.00 -0.02 7/7/2026 7/20/2026 4:00:03 PM EST
70.00 0.00 1.87 0.94 0.28 0.00 0.00% 0.01 0 21 0.91 -0.03 0.01 -0.03 7/15/2026 7/20/2026 4:00:03 PM EST
71.00 0.00 1.22 0.61 0.27 0.00 0.00% 0.01 0 16 0.74 -0.04 0.01 -0.03 7/15/2026 7/20/2026 4:00:03 PM EST
72.00 0.00 0.91 0.46 0.29 0.00 0.00% 0.01 0 15 0.64 -0.05 0.01 -0.04 7/17/2026 7/20/2026 4:00:03 PM EST
73.00 0.01 1.39 0.70 0.41 0.00 0.00% 0.01 0 20 0.48 -0.07 0.01 -0.04 7/15/2026 7/20/2026 4:00:03 PM EST
74.00 0.01 0.89 0.45 0.31 -0.15 -32.61% 0.01 30 7 0.40 -0.09 0.02 -0.05 7/20/2026 7/20/2026 4:00:03 PM EST
75.00 0.01 0.90 0.46 0.82 0.00 0.00% 0.01 0 6 0.38 -0.11 0.02 -0.05 7/14/2026 7/20/2026 4:00:03 PM EST
76.00 0.01 0.68 0.35 0.59 -0.13 -18.06% 0.00 1 2 0.33 -0.13 0.02 -0.06 7/20/2026 7/20/2026 4:00:03 PM EST
77.00 0.46 0.97 0.72 1.10 0.00 0.00% 0.01 0 12 0.43 -0.15 0.02 -0.06 7/13/2026 7/20/2026 4:00:03 PM EST
78.00 0.25 0.82 0.54 0.91 -0.30 -24.80% 0.01 369 41 0.35 -0.17 0.03 -0.07 7/20/2026 7/20/2026 4:00:03 PM EST
79.00 0.73 1.05 0.89 1.68 0.00 0.00% 0.01 0 16 0.39 -0.20 0.03 -0.07 7/14/2026 7/20/2026 4:00:03 PM EST
80.00 0.96 1.20 1.08 1.30 -0.32 -19.76% 0.01 3 709 0.39 -0.23 0.03 -0.07 7/20/2026 7/20/2026 4:00:03 PM EST
81.00 1.18 1.46 1.32 1.93 0.00 0.00% 0.02 0 17 0.39 -0.26 0.03 -0.07 7/17/2026 7/20/2026 4:00:03 PM EST
82.00 1.47 1.71 1.59 2.00 -0.29 -12.67% 0.02 1 129 0.38 -0.30 0.04 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
83.00 1.79 2.06 1.93 2.70 0.00 0.00% 0.02 0 120 0.38 -0.33 0.04 -0.08 7/17/2026 7/20/2026 4:00:03 PM EST
84.00 2.14 2.64 2.39 2.27 -0.68 -23.06% 0.03 11 763 0.39 -0.37 0.04 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
85.00 2.56 2.94 2.75 3.75 0.00 0.00% 0.03 0 29 0.38 -0.41 0.04 -0.08 7/17/2026 7/20/2026 4:00:03 PM EST
86.00 2.95 3.50 3.23 4.50 0.00 0.00% 0.04 0 1,034 0.38 -0.46 0.04 -0.08 7/17/2026 7/20/2026 4:00:03 PM EST
87.00 3.55 4.35 3.95 5.10 0.00 0.00% 0.05 0 1,010 0.41 -0.50 0.05 -0.08 7/17/2026 7/20/2026 4:00:03 PM EST
88.00 4.15 4.50 4.33 3.95 -1.80 -31.31% 0.05 8 25 0.38 -0.55 0.05 -0.08 7/20/2026 7/20/2026 4:00:03 PM EST
89.00 4.70 5.10 4.90 % 0.06 0 0 0.38 -0.59 0.05 -0.07 7/20/2026 4:00:03 PM EST
90.00 5.20 5.80 5.50 5.20 % 0.06 9 0 0.37 -0.64 0.04 -0.07 7/20/2026 7/20/2026 4:00:03 PM EST
91.00 4.90 7.45 6.18 8.10 0.00 0.00% 0.07 0 10 0.52 -0.68 0.04 -0.06 7/17/2026 7/20/2026 4:00:03 PM EST
92.00 6.35 7.20 6.78 8.80 0.00 0.00% 0.07 0 10 0.35 -0.73 0.04 -0.06 7/17/2026 7/20/2026 4:00:03 PM EST
93.00 6.40 9.15 7.78 % 0.08 0 0 0.56 -0.77 0.04 -0.05 7/20/2026 4:00:03 PM EST
94.00 7.35 9.75 8.55 % 0.09 0 0 0.54 -0.81 0.03 -0.05 7/20/2026 4:00:03 PM EST
95.00 8.05 11.30 9.68 % 0.10 0 0 0.64 -0.84 0.03 -0.04 7/20/2026 4:00:03 PM EST
96.00 8.95 12.15 10.55 % 0.11 0 0 0.66 -0.89 0.03 -0.03 7/20/2026 4:00:03 PM EST
97.00 10.20 13.05 11.63 % 0.12 0 0 0.67 -0.90 0.02 -0.03 7/20/2026 4:00:03 PM EST
100.00 13.00 15.15 14.08 15.00 0.00 0.00% 0.14 0 1 0.63 -0.95 0.01 -0.02 7/8/2026 7/20/2026 4:00:03 PM EST
105.00 16.85 20.80 18.83 % 0.18 0 0 0.85 -0.98 0.01 -0.01 7/20/2026 4:00:03 PM EST
110.00 22.45 25.75 24.10 % 0.22 0 0 0.96 -1.00 0.00 0.00 7/20/2026 4:00:03 PM EST