Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $85.71 as of 7/28/2026 9:50:29 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 | 19.70 | 22.00 | 20.85 | 19.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 66.00 | 18.70 | 21.00 | 19.85 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 67.00 | 17.70 | 20.00 | 18.85 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 68.00 | 16.70 | 19.00 | 17.85 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 69.00 | 15.70 | 18.00 | 16.85 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 70.00 | 14.70 | 17.00 | 15.85 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 71.00 | 13.70 | 16.00 | 14.85 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 72.00 | 12.00 | 15.05 | 13.53 | 12.11 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.09 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 73.00 | 11.70 | 14.05 | 12.88 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 74.00 | 10.75 | 13.05 | 11.90 | % | 0.16 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 75.00 | 9.75 | 12.10 | 10.93 | 10.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | 0.99 | 0.01 | -0.02 | 7/8/2026 | 7/28/2026 3:59:55 PM EST |
| 76.00 | 9.05 | 11.10 | 10.08 | 8.47 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.87 | 0.98 | 0.01 | -0.03 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 77.00 | 7.85 | 10.15 | 9.00 | 7.76 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | 0.97 | 0.01 | -0.04 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 78.00 | 6.85 | 9.15 | 8.00 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.76 | 0.95 | 0.02 | -0.05 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 79.00 | 6.00 | 8.25 | 7.13 | 1.72 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | 0.92 | 0.03 | -0.06 | 6/26/2026 | 7/28/2026 3:59:55 PM EST |
| 80.00 | 5.15 | 7.30 | 6.23 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 263 | 0.67 | 0.89 | 0.04 | -0.07 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 81.00 | 4.50 | 6.45 | 5.48 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.84 | 0.05 | -0.08 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 82.00 | 3.70 | 5.40 | 4.55 | 4.35 | +0.71 | +19.51% | 0.06 | 15 | 187 | 0.56 | 0.79 | 0.06 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 83.00 | 3.00 | 4.50 | 3.75 | 3.80 | +0.99 | +35.24% | 0.05 | 29 | 172 | 0.34 | 0.73 | 0.07 | -0.10 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 83.50 | 2.61 | 4.40 | 3.51 | 3.36 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.36 | 0.69 | 0.07 | -0.11 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 84.00 | 2.32 | 3.10 | 2.71 | 2.98 | +0.32 | +12.03% | 0.03 | 143 | 353 | 0.27 | 0.66 | 0.07 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 85.00 | 2.35 | 2.52 | 2.44 | 2.42 | -0.05 | -2.03% | 0.03 | 140 | 3,703 | 0.34 | 0.58 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 86.00 | 1.82 | 1.96 | 1.89 | 1.91 | -0.04 | -2.06% | 0.02 | 285 | 1,076 | 0.34 | 0.51 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 87.00 | 1.31 | 2.05 | 1.68 | 1.46 | +0.15 | +11.45% | 0.02 | 112 | 3,879 | 0.38 | 0.43 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 88.00 | 0.95 | 1.15 | 1.05 | 1.16 | +0.16 | +16.00% | 0.01 | 300 | 750 | 0.33 | 0.35 | 0.07 | -0.10 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 89.00 | 0.65 | 0.85 | 0.75 | 0.79 | +0.07 | +9.73% | 0.01 | 45 | 731 | 0.32 | 0.28 | 0.07 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 90.00 | 0.46 | 0.67 | 0.57 | 0.61 | +0.08 | +15.10% | 0.01 | 980 | 384 | 0.34 | 0.22 | 0.06 | -0.08 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 91.00 | 0.16 | 0.65 | 0.41 | 0.43 | -0.07 | -14.00% | 0.00 | 290 | 440 | 0.33 | 0.17 | 0.05 | -0.06 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 92.00 | 0.03 | 0.60 | 0.32 | 0.33 | +0.04 | +13.80% | 0.00 | 3 | 202 | 0.33 | 0.12 | 0.04 | -0.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 93.00 | 0.07 | 0.30 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 94 | 0.33 | 0.09 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.62 | 0.06 | 0.02 | -0.03 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 95.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 745 | 0.35 | 0.04 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.81 | 0.41 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.03 | 0.01 | -0.02 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.07 | 0.54 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 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 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.12 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 1.13 | 0.57 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 1.32 | 0.66 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 1.01 | 0.51 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.59 | 0.30 | 0.10 | +0.09 | +900.00% | 0.00 | 20 | 69 | 0.71 | -0.01 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.77 | 0.39 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | -0.02 | 0.01 | -0.03 | 7/15/2026 | 7/28/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.87 | 0.44 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.03 | 0.01 | -0.04 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 78.00 | 0.03 | 0.60 | 0.32 | 0.20 | -0.12 | -37.50% | 0.00 | 72 | 78 | 0.43 | -0.05 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 79.00 | 0.06 | 0.46 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | -0.08 | 0.03 | -0.06 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 80.00 | 0.20 | 0.46 | 0.33 | 0.39 | -0.21 | -35.00% | 0.00 | 22 | 223 | 0.38 | -0.11 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 81.00 | 0.39 | 0.63 | 0.51 | 0.47 | -0.16 | -25.40% | 0.01 | 28 | 77 | 0.38 | -0.16 | 0.05 | -0.08 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 82.00 | 0.41 | 0.80 | 0.61 | 0.64 | -0.36 | -36.00% | 0.01 | 13 | 135 | 0.35 | -0.21 | 0.06 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 83.00 | 0.72 | 1.64 | 1.18 | 0.89 | -0.44 | -33.09% | 0.01 | 56 | 1,147 | 0.41 | -0.27 | 0.07 | -0.10 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 83.50 | 0.96 | 1.44 | 1.20 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.31 | 0.07 | -0.11 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 84.00 | 1.12 | 1.19 | 1.16 | 1.20 | -0.65 | -35.14% | 0.01 | 127 | 1,178 | 0.35 | -0.34 | 0.07 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 85.00 | 1.52 | 1.64 | 1.58 | 1.61 | -0.39 | -19.50% | 0.02 | 23 | 890 | 0.35 | -0.42 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 86.00 | 1.99 | 2.37 | 2.18 | 2.05 | -1.70 | -45.34% | 0.03 | 331 | 1,811 | 0.38 | -0.49 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 87.00 | 2.47 | 2.64 | 2.56 | 2.78 | -2.32 | -45.49% | 0.03 | 72 | 119 | 0.34 | -0.57 | 0.08 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 88.00 | 2.64 | 3.25 | 2.95 | 3.20 | -1.95 | -37.87% | 0.03 | 136 | 17 | 0.29 | -0.65 | 0.07 | -0.10 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 89.00 | 2.96 | 4.00 | 3.48 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.36 | -0.72 | 0.07 | -0.09 | 7/16/2026 | 7/28/2026 3:59:55 PM EST |
| 90.00 | 4.15 | 5.95 | 5.05 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.63 | -0.78 | 0.06 | -0.08 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 91.00 | 4.70 | 6.85 | 5.78 | % | 0.06 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.06 | 7/28/2026 3:59:55 PM EST | |||
| 92.00 | 5.65 | 7.75 | 6.70 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.66 | -0.88 | 0.04 | -0.05 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 93.00 | 6.00 | 8.65 | 7.33 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.91 | 0.03 | -0.04 | 7/15/2026 | 7/28/2026 3:59:55 PM EST |
| 94.00 | 7.15 | 9.60 | 8.38 | % | 0.09 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.03 | 7/28/2026 3:59:55 PM EST | |||
| 95.00 | 8.10 | 10.60 | 9.35 | 9.50 | -1.50 | -13.64% | 0.10 | 3 | 3 | 0.79 | -0.96 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 96.00 | 9.20 | 11.55 | 10.38 | % | 0.11 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.02 | 7/28/2026 3:59:55 PM EST | |||
| 97.00 | 9.90 | 12.55 | 11.23 | % | 0.12 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 100.00 | 13.45 | 15.55 | 14.50 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 105.00 | 18.15 | 21.40 | 19.78 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 110.00 | 22.90 | 25.55 | 24.23 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 115.00 | 28.05 | 31.35 | 29.70 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 120.00 | 33.15 | 35.55 | 34.35 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 125.00 | 38.05 | 40.55 | 39.30 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST |