Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $82.39 as of 7/6/2026 9:50:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.65 | 40.35 | 39.00 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:59:02 PM EST | |||
| 50.00 | 32.90 | 35.40 | 34.15 | % | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/6/2026 1:59:02 PM EST | |||
| 55.00 | 28.70 | 30.10 | 29.40 | % | 0.53 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 7/6/2026 1:59:02 PM EST | |||
| 60.00 | 23.10 | 25.50 | 24.30 | 17.72 | 0.00 | 0.00% | 0.41 | 0 | 41 | 0.81 | 0.97 | 0.00 | -0.02 | 6/23/2026 | 7/6/2026 1:59:02 PM EST |
| 65.00 | 18.35 | 20.70 | 19.53 | 16.70 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.69 | 0.94 | 0.01 | -0.03 | 7/1/2026 | 7/6/2026 1:59:02 PM EST |
| 70.00 | 14.80 | 15.80 | 15.30 | 13.93 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.46 | 0.88 | 0.01 | -0.04 | 7/1/2026 | 7/6/2026 1:59:02 PM EST |
| 75.00 | 10.50 | 10.95 | 10.73 | 10.80 | +0.95 | +9.65% | 0.14 | 14 | 671 | 0.43 | 0.79 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 80.00 | 7.15 | 7.50 | 7.33 | 7.64 | +1.14 | +17.54% | 0.09 | 171 | 4,362 | 0.42 | 0.67 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 85.00 | 4.45 | 4.60 | 4.53 | 4.55 | +0.55 | +13.75% | 0.05 | 354 | 4,873 | 0.41 | 0.51 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 90.00 | 2.60 | 2.65 | 2.63 | 2.65 | +0.33 | +14.23% | 0.03 | 3,748 | 3,905 | 0.41 | 0.35 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 95.00 | 1.42 | 1.49 | 1.46 | 1.50 | +0.16 | +11.94% | 0.02 | 510 | 3,876 | 0.41 | 0.23 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 100.00 | 0.78 | 0.89 | 0.84 | 0.86 | +0.11 | +14.67% | 0.01 | 888 | 6,694 | 0.42 | 0.14 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 105.00 | 0.40 | 0.54 | 0.47 | 0.48 | +0.06 | +14.29% | 0.00 | 29 | 2,506 | 0.42 | 0.09 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.01 | +3.85% | 0.00 | 14 | 3,382 | 0.45 | 0.05 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 115.00 | 0.04 | 0.42 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6,575 | 0.45 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 1:59:02 PM EST |
| 120.00 | 0.08 | 0.24 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 3,188 | 0.49 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 125.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 0.63 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:59:02 PM EST |
| 130.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 1:59:02 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 1:59:02 PM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 10,584 | 0.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 145.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 1:59:02 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 1:59:02 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 1:59:02 PM EST |
| 160.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 1:59:02 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 1:59:02 PM EST |
| 170.00 | 0.00 | 0.16 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/6/2026 1:59:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/6/2026 1:59:02 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/6/2026 1:59:02 PM EST |
| 55.00 | 0.03 | 0.25 | 0.14 | 0.10 | -0.12 | -54.55% | 0.00 | 10 | 66 | 0.59 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 60.00 | 0.09 | 0.32 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 22 | 4,318 | 0.53 | -0.03 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 65.00 | 0.33 | 0.60 | 0.47 | 0.41 | -0.07 | -14.59% | 0.01 | 4 | 2,810 | 0.52 | -0.06 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 70.00 | 0.76 | 0.92 | 0.84 | 0.78 | -0.21 | -21.22% | 0.01 | 16 | 2,063 | 0.47 | -0.12 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 75.00 | 1.53 | 1.62 | 1.58 | 1.54 | -0.36 | -18.95% | 0.02 | 63 | 3,941 | 0.44 | -0.21 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 80.00 | 2.96 | 3.10 | 3.03 | 2.88 | -0.67 | -18.88% | 0.04 | 67 | 4,710 | 0.42 | -0.33 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 85.00 | 5.20 | 5.35 | 5.28 | 5.30 | -0.80 | -13.12% | 0.06 | 97 | 6,764 | 0.41 | -0.49 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 90.00 | 7.90 | 8.65 | 8.28 | 8.25 | -0.76 | -8.44% | 0.09 | 4 | 5,366 | 0.40 | -0.65 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 95.00 | 11.50 | 12.85 | 12.18 | 12.21 | -2.22 | -15.39% | 0.13 | 2 | 2,807 | 0.38 | -0.77 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 100.00 | 15.60 | 16.85 | 16.23 | 16.30 | -1.24 | -7.07% | 0.16 | 2 | 202 | 0.44 | -0.86 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 1:59:02 PM EST |
| 105.00 | 20.15 | 22.15 | 21.15 | 23.90 | 0.00 | 0.00% | 0.20 | 0 | 48 | 0.60 | -0.91 | 0.01 | -0.02 | 7/2/2026 | 7/6/2026 1:59:02 PM EST |
| 110.00 | 25.05 | 27.00 | 26.03 | 27.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 6/15/2026 | 7/6/2026 1:59:02 PM EST |
| 115.00 | 29.95 | 32.00 | 30.98 | 33.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 6/10/2026 | 7/6/2026 1:59:02 PM EST |
| 120.00 | 34.95 | 37.00 | 35.98 | 34.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 7/6/2026 1:59:02 PM EST |
| 125.00 | 39.95 | 42.00 | 40.98 | 26.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 7/6/2026 1:59:02 PM EST |
| 130.00 | 44.70 | 47.20 | 45.95 | 44.42 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 1:59:02 PM EST |
| 135.00 | 49.95 | 52.00 | 50.98 | 37.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/6/2026 1:59:02 PM EST |
| 140.00 | 54.95 | 57.00 | 55.98 | 39.41 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 1:59:02 PM EST |
| 145.00 | 59.95 | 62.00 | 60.98 | 43.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 1:59:02 PM EST |
| 150.00 | 64.70 | 67.20 | 65.95 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:02 PM EST | |||
| 155.00 | 69.75 | 72.20 | 70.98 | 72.44 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 1:59:02 PM EST |
| 160.00 | 74.70 | 77.20 | 75.95 | 74.20 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 1:59:02 PM EST |
| 165.00 | 79.70 | 82.20 | 80.95 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:02 PM EST | |||
| 170.00 | 84.70 | 87.20 | 85.95 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:02 PM EST | |||
| 175.00 | 89.70 | 92.20 | 90.95 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:02 PM EST | |||
| 180.00 | 94.70 | 97.20 | 95.95 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:02 PM EST |