Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $84.85 as of 7/27/2026 8:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.30 | 42.05 | 40.18 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 33.30 | 37.15 | 35.23 | 35.00 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.23 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 28.40 | 32.25 | 30.33 | % | 0.55 | 0 | 43 | 1.03 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 24.35 | 26.70 | 25.53 | 25.80 | 0.00 | 0.00% | 0.43 | 0 | 134 | 0.77 | 0.97 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 19.35 | 21.95 | 20.65 | 19.30 | -0.90 | -4.46% | 0.32 | 2 | 107 | 0.67 | 0.94 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 15.05 | 18.00 | 16.53 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.67 | 0.88 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 10.80 | 13.10 | 11.95 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 1,320 | 0.38 | 0.80 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 7.80 | 9.25 | 8.53 | 8.10 | +0.88 | +12.19% | 0.11 | 2 | 3,179 | 0.43 | 0.68 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 5.65 | 5.95 | 5.80 | 6.10 | +1.55 | +34.07% | 0.07 | 145 | 6,158 | 0.43 | 0.55 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 3.55 | 3.85 | 3.70 | 3.45 | +0.59 | +20.63% | 0.04 | 672 | 18,210 | 0.43 | 0.40 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 2.15 | 2.34 | 2.25 | 2.17 | +0.47 | +27.65% | 0.02 | 86 | 5,659 | 0.43 | 0.28 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 1.26 | 1.35 | 1.31 | 1.30 | +0.29 | +28.72% | 0.01 | 89 | 9,905 | 0.43 | 0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.66 | 0.84 | 0.75 | 0.74 | +0.14 | +23.34% | 0.01 | 536 | 7,089 | 0.43 | 0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.27 | 0.55 | 0.41 | 0.45 | +0.10 | +28.58% | 0.00 | 8 | 3,515 | 0.43 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 0.03 | 0.52 | 0.28 | 0.29 | +0.07 | +31.82% | 0.00 | 18 | 1,192 | 0.42 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.10 | 0.28 | 0.19 | 0.20 | -0.04 | -16.67% | 0.00 | 28 | 5,694 | 0.47 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 0.05 | 0.27 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,290 | 0.49 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,628 | 0.49 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 0.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 9,055 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,864 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.41 | 0.21 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.94 | 0.47 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:01 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 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.48 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,627 | 0.87 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 0.03 | 0.23 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6,034 | 0.56 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.01 | 0.61 | 0.31 | 0.28 | -0.09 | -24.33% | 0.01 | 1 | 2,873 | 0.50 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 0.49 | 0.63 | 0.56 | 0.49 | -0.18 | -26.87% | 0.01 | 2 | 4,166 | 0.52 | -0.07 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 0.74 | 1.20 | 0.97 | 0.95 | -0.22 | -18.81% | 0.01 | 16 | 2,678 | 0.48 | -0.12 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 1.70 | 1.88 | 1.79 | 1.79 | -0.40 | -18.27% | 0.02 | 49 | 4,964 | 0.46 | -0.20 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 3.05 | 3.35 | 3.20 | 3.25 | -0.60 | -15.59% | 0.04 | 406 | 18,143 | 0.44 | -0.32 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 5.20 | 5.45 | 5.33 | 5.55 | -0.80 | -12.60% | 0.06 | 405 | 7,019 | 0.43 | -0.45 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 8.15 | 8.40 | 8.28 | 8.38 | -1.20 | -12.53% | 0.09 | 196 | 9,859 | 0.42 | -0.60 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 10.05 | 13.85 | 11.95 | 11.52 | +0.71 | +6.57% | 0.13 | 19 | 3,580 | 0.39 | -0.72 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 14.85 | 17.30 | 16.08 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 4,995 | 0.57 | -0.82 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 19.40 | 21.95 | 20.68 | 20.03 | 0.00 | 0.00% | 0.20 | 0 | 298 | 0.62 | -0.89 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 24.80 | 25.85 | 25.33 | 23.95 | 0.00 | 0.00% | 0.23 | 0 | 563 | 0.56 | -0.93 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 29.10 | 31.40 | 30.25 | 39.00 | 0.00 | 0.00% | 0.26 | 0 | 915 | 0.70 | -0.96 | 0.01 | -0.01 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 33.25 | 37.15 | 35.20 | 37.20 | 0.00 | 0.00% | 0.29 | 0 | 210 | 0.86 | -0.98 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 38.80 | 42.15 | 40.48 | 41.90 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.92 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 130.00 | 43.40 | 47.10 | 45.25 | 47.20 | 0.00 | 0.00% | 0.35 | 0 | 244 | 0.99 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 48.75 | 51.35 | 50.05 | 52.20 | 0.00 | 0.00% | 0.37 | 0 | 307 | 0.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 53.35 | 57.15 | 55.25 | 59.18 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.10 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 145.00 | 58.35 | 62.15 | 60.25 | 59.40 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 150.00 | 63.80 | 66.35 | 65.08 | 67.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:01 PM EST |
| 155.00 | 68.75 | 71.35 | 70.05 | 72.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:01 PM EST |
| 160.00 | 73.80 | 76.35 | 75.08 | 77.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:01 PM EST |
| 165.00 | 78.80 | 82.10 | 80.45 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 170.00 | 83.75 | 87.10 | 85.43 | 70.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 4:00:01 PM EST |
| 175.00 | 88.30 | 92.10 | 90.20 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 180.00 | 93.30 | 97.15 | 95.23 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 185.00 | 98.30 | 102.15 | 100.23 | % | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 190.00 | 103.30 | 107.10 | 105.20 | % | 0.55 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 195.00 | 108.90 | 111.35 | 110.13 | % | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 200.00 | 113.30 | 117.15 | 115.23 | % | 0.58 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |