Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $87.44 as of 7/31/2026 9:42:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 21.60 | 24.35 | 22.98 | % | 0.35 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 7/31/2026 11:59:04 AM EST | |||
| 70.00 | 16.75 | 19.50 | 18.13 | 13.11 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.74 | 0.94 | 0.01 | -0.03 | 7/23/2026 | 7/31/2026 11:59:04 AM EST |
| 71.00 | 15.90 | 18.50 | 17.20 | % | 0.24 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.03 | 7/31/2026 11:59:04 AM EST | |||
| 72.00 | 14.95 | 17.70 | 16.33 | % | 0.23 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.03 | 7/31/2026 11:59:04 AM EST | |||
| 73.00 | 13.85 | 16.60 | 15.23 | % | 0.21 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.03 | 7/31/2026 11:59:04 AM EST | |||
| 74.00 | 12.95 | 15.55 | 14.25 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.04 | 7/27/2026 | 7/31/2026 11:59:04 AM EST |
| 75.00 | 13.10 | 14.75 | 13.93 | 11.56 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.62 | 0.89 | 0.02 | -0.05 | 7/27/2026 | 7/31/2026 11:59:04 AM EST |
| 76.00 | 11.15 | 13.75 | 12.45 | % | 0.16 | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.04 | 7/31/2026 11:59:04 AM EST | |||
| 77.00 | 10.60 | 12.95 | 11.78 | % | 0.15 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 78.00 | 10.35 | 11.80 | 11.08 | % | 0.14 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 79.00 | 8.90 | 11.20 | 10.05 | % | 0.13 | 0 | 0 | 0.57 | 0.83 | 0.02 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 80.00 | 8.05 | 10.20 | 9.13 | % | 0.11 | 0 | 0 | 0.51 | 0.81 | 0.03 | -0.06 | 7/31/2026 11:59:04 AM EST | |||
| 81.00 | 7.30 | 9.25 | 8.28 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 241 | 0.51 | 0.78 | 0.03 | -0.06 | 7/27/2026 | 7/31/2026 11:59:04 AM EST |
| 82.00 | 6.85 | 8.55 | 7.70 | 7.65 | % | 0.09 | 1 | 0 | 0.38 | 0.76 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST | |
| 83.00 | 6.50 | 7.65 | 7.08 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.40 | 0.73 | 0.03 | -0.06 | 7/27/2026 | 7/31/2026 11:59:04 AM EST |
| 84.00 | 5.40 | 7.05 | 6.23 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.70 | 0.04 | -0.06 | 7/14/2026 | 7/31/2026 11:59:04 AM EST |
| 85.00 | 5.60 | 6.20 | 5.90 | 5.80 | +0.85 | +17.18% | 0.07 | 1 | 179 | 0.42 | 0.66 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 86.00 | 4.30 | 5.40 | 4.85 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 277 | 0.37 | 0.62 | 0.04 | -0.07 | 7/29/2026 | 7/31/2026 11:59:04 AM EST |
| 87.00 | 4.35 | 4.85 | 4.60 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.39 | 0.58 | 0.04 | -0.07 | 7/30/2026 | 7/31/2026 11:59:04 AM EST |
| 88.00 | 4.05 | 4.35 | 4.20 | 4.10 | +0.30 | +7.90% | 0.05 | 42 | 107 | 0.41 | 0.54 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 89.00 | 3.35 | 3.90 | 3.63 | 3.60 | +0.27 | +8.11% | 0.04 | 12 | 38 | 0.40 | 0.49 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 90.00 | 3.10 | 3.45 | 3.28 | 3.31 | -0.89 | -21.19% | 0.04 | 5 | 109 | 0.41 | 0.45 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 91.00 | 2.75 | 3.10 | 2.93 | 2.82 | -0.48 | -14.55% | 0.03 | 20 | 52 | 0.41 | 0.41 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 92.00 | 2.38 | 2.67 | 2.53 | 2.61 | +0.21 | +8.75% | 0.03 | 1 | 86 | 0.41 | 0.38 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 93.00 | 1.45 | 2.33 | 1.89 | 1.97 | 0.00 | 0.00% | 0.02 | 1 | 92 | 0.38 | 0.34 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 94.00 | 1.70 | 2.04 | 1.87 | 1.76 | -0.02 | -1.13% | 0.02 | 3 | 54 | 0.40 | 0.31 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 95.00 | 1.53 | 1.74 | 1.64 | 1.63 | +0.27 | +19.86% | 0.02 | 147 | 254 | 0.41 | 0.28 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 96.00 | 1.31 | 1.53 | 1.42 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | 0.25 | 0.03 | -0.06 | 7/29/2026 | 7/31/2026 11:59:04 AM EST |
| 97.00 | 1.03 | 1.33 | 1.18 | 1.20 | +0.11 | +10.10% | 0.01 | 15 | 236 | 0.41 | 0.23 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 98.00 | 0.78 | 1.17 | 0.98 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.03 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 99.00 | 0.15 | 1.02 | 0.59 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.03 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 100.00 | 0.71 | 0.85 | 0.78 | 0.71 | +0.01 | +1.43% | 0.01 | 61 | 282 | 0.41 | 0.17 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 105.00 | 0.06 | 0.70 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.41 | 0.11 | 0.02 | -0.04 | 7/29/2026 | 7/31/2026 11:59:04 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.61 | 0.04 | 0.01 | -0.02 | 7/21/2026 | 7/31/2026 11:59:04 AM 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 | 0.73 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.83 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 11:59:04 AM EST |
| 70.00 | 0.03 | 0.32 | 0.18 | 0.32 | +0.04 | +14.29% | 0.00 | 9 | 56 | 0.48 | -0.06 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 71.00 | 0.01 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 7/31/2026 11:59:04 AM EST | |||
| 72.00 | 0.19 | 0.47 | 0.33 | 0.25 | -0.13 | -34.22% | 0.00 | 7 | 57 | 0.45 | -0.07 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 73.00 | 0.01 | 2.42 | 1.22 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.58 | -0.08 | 0.01 | -0.03 | 7/27/2026 | 7/31/2026 11:59:04 AM EST |
| 74.00 | 0.33 | 2.48 | 1.41 | 0.36 | -0.88 | -70.97% | 0.02 | 15 | 15 | 0.55 | -0.09 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 75.00 | 0.41 | 0.70 | 0.56 | 0.50 | -0.74 | -59.68% | 0.01 | 3 | 148 | 0.48 | -0.11 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 76.00 | 0.40 | 1.48 | 0.94 | 0.57 | -0.32 | -35.96% | 0.01 | 10 | 84 | 0.52 | -0.11 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 77.00 | 0.34 | 0.98 | 0.66 | 0.70 | -0.50 | -41.67% | 0.01 | 2 | 64 | 0.43 | -0.14 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 78.00 | 0.66 | 1.20 | 0.93 | 0.91 | -0.70 | -43.48% | 0.01 | 26 | 102 | 0.46 | -0.15 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 79.00 | 0.70 | 1.32 | 1.01 | 1.01 | -0.29 | -22.31% | 0.01 | 2 | 4 | 0.44 | -0.17 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 80.00 | 0.86 | 1.17 | 1.02 | 1.05 | -0.41 | -28.09% | 0.01 | 7 | 314 | 0.40 | -0.19 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 81.00 | 0.98 | 1.39 | 1.19 | 1.29 | -0.43 | -25.00% | 0.01 | 15 | 34 | 0.40 | -0.22 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 82.00 | 1.40 | 1.64 | 1.52 | 1.55 | -0.45 | -22.50% | 0.02 | 51 | 144 | 0.42 | -0.24 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 83.00 | 1.64 | 1.94 | 1.79 | 1.80 | -0.58 | -24.37% | 0.02 | 54 | 249 | 0.42 | -0.27 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 84.00 | 1.80 | 2.27 | 2.04 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.41 | -0.30 | 0.04 | -0.06 | 7/30/2026 | 7/31/2026 11:59:04 AM EST |
| 85.00 | 2.41 | 2.58 | 2.50 | 2.47 | -0.68 | -21.59% | 0.03 | 5 | 1,151 | 0.41 | -0.34 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 86.00 | 2.82 | 2.98 | 2.90 | 3.15 | -0.74 | -19.03% | 0.03 | 199 | 241 | 0.41 | -0.38 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 87.00 | 3.25 | 3.50 | 3.38 | 3.25 | -1.15 | -26.14% | 0.04 | 3,098 | 9 | 0.41 | -0.42 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST |
| 88.00 | 3.70 | 3.95 | 3.83 | 3.90 | % | 0.04 | 22 | 0 | 0.41 | -0.46 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 11:59:04 AM EST | |
| 89.00 | 3.85 | 4.50 | 4.18 | % | 0.05 | 0 | 0 | 0.40 | -0.51 | 0.04 | -0.07 | 7/31/2026 11:59:04 AM EST | |||
| 90.00 | 4.55 | 5.10 | 4.83 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.40 | -0.55 | 0.04 | -0.07 | 7/30/2026 | 7/31/2026 11:59:04 AM EST |
| 91.00 | 5.10 | 5.65 | 5.38 | % | 0.06 | 0 | 0 | 0.40 | -0.59 | 0.04 | -0.07 | 7/31/2026 11:59:04 AM EST | |||
| 92.00 | 6.05 | 6.30 | 6.18 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | -0.62 | 0.04 | -0.07 | 7/17/2026 | 7/31/2026 11:59:04 AM EST |
| 93.00 | 6.40 | 7.55 | 6.98 | 8.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.66 | 0.04 | -0.07 | 7/20/2026 | 7/31/2026 11:59:04 AM EST |
| 94.00 | 7.10 | 8.45 | 7.78 | % | 0.08 | 0 | 0 | 0.43 | -0.69 | 0.04 | -0.06 | 7/31/2026 11:59:04 AM EST | |||
| 95.00 | 7.75 | 8.95 | 8.35 | % | 0.09 | 0 | 0 | 0.41 | -0.72 | 0.03 | -0.06 | 7/31/2026 11:59:04 AM EST | |||
| 96.00 | 8.25 | 10.25 | 9.25 | % | 0.10 | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.06 | 7/31/2026 11:59:04 AM EST | |||
| 97.00 | 9.00 | 11.05 | 10.03 | % | 0.10 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.06 | 7/31/2026 11:59:04 AM EST | |||
| 98.00 | 10.05 | 11.85 | 10.95 | % | 0.11 | 0 | 0 | 0.46 | -0.80 | 0.03 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 99.00 | 10.90 | 12.75 | 11.83 | % | 0.12 | 0 | 0 | 0.45 | -0.81 | 0.03 | -0.05 | 7/31/2026 11:59:04 AM EST | |||
| 100.00 | 11.85 | 13.60 | 12.73 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.46 | -0.83 | 0.02 | -0.05 | 7/29/2026 | 7/31/2026 11:59:04 AM EST |
| 105.00 | 16.30 | 18.25 | 17.28 | % | 0.16 | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.04 | 7/31/2026 11:59:04 AM EST | |||
| 110.00 | 19.95 | 23.65 | 21.80 | % | 0.20 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 7/31/2026 11:59:04 AM EST |