Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $91.76 as of 8/7/2026 8:53:43 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 | 45.15 | 49.15 | 47.15 | % | 1.05 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 50.00 | 40.15 | 44.20 | 42.18 | 35.00 | 0.00 | 0.00% | 0.84 | 0 | 14 | 1.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:55 PM EST |
| 55.00 | 35.90 | 39.20 | 37.55 | % | 0.68 | 0 | 43 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 60.00 | 30.20 | 34.25 | 32.23 | 30.33 | +4.53 | +17.56% | 0.54 | 1 | 134 | 1.20 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 65.00 | 25.25 | 29.20 | 27.23 | 23.05 | 0.00 | 0.00% | 0.42 | 0 | 109 | 0.99 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 70.00 | 20.40 | 23.75 | 22.08 | 18.50 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.80 | 0.97 | 0.01 | -0.02 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 75.00 | 16.35 | 19.55 | 17.95 | 17.45 | +0.80 | +4.81% | 0.24 | 34 | 1,275 | 0.69 | 0.93 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 80.00 | 11.30 | 14.50 | 12.90 | 12.95 | +1.30 | +11.16% | 0.16 | 357 | 3,124 | 0.62 | 0.86 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 7.35 | 9.40 | 8.38 | 9.05 | +0.52 | +6.10% | 0.10 | 61 | 6,456 | 0.28 | 0.75 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 90.00 | 5.50 | 6.10 | 5.80 | 6.00 | +0.57 | +10.50% | 0.06 | 187 | 18,517 | 0.38 | 0.60 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 95.00 | 3.45 | 3.65 | 3.55 | 3.56 | +0.31 | +9.54% | 0.04 | 1,143 | 16,879 | 0.38 | 0.43 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 100.00 | 1.71 | 2.25 | 1.98 | 2.00 | +0.12 | +6.39% | 0.02 | 850 | 10,088 | 0.38 | 0.29 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 0.83 | 1.08 | 0.96 | 1.09 | +0.03 | +2.83% | 0.01 | 1,022 | 7,303 | 0.37 | 0.18 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 0.50 | 0.64 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 1,545 | 5,296 | 0.39 | 0.11 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 115.00 | 0.22 | 0.50 | 0.36 | 0.31 | +0.06 | +24.00% | 0.00 | 100 | 1,253 | 0.41 | 0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 120.00 | 0.18 | 0.27 | 0.23 | 0.23 | +0.07 | +43.75% | 0.00 | 12 | 5,819 | 0.43 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.28 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,290 | 0.45 | 0.02 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,627 | 0.54 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 0.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,052 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,868 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.34 | 0.17 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.78 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,627 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6,034 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,854 | 0.76 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 65.00 | 0.08 | 0.42 | 0.25 | 0.10 | -0.02 | -16.67% | 0.00 | 40 | 4,135 | 0.58 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 70.00 | 0.17 | 0.40 | 0.29 | 0.18 | -0.06 | -25.00% | 0.00 | 12 | 2,264 | 0.50 | -0.03 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 75.00 | 0.38 | 0.60 | 0.49 | 0.40 | -0.13 | -24.53% | 0.01 | 58 | 6,317 | 0.44 | -0.07 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 80.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.22 | -19.82% | 0.01 | 207 | 17,011 | 0.40 | -0.14 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 1.84 | 2.00 | 1.92 | 1.87 | -0.42 | -18.35% | 0.02 | 53 | 7,974 | 0.39 | -0.25 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 90.00 | 3.55 | 3.75 | 3.65 | 3.70 | -0.55 | -12.95% | 0.04 | 532 | 12,817 | 0.38 | -0.40 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 95.00 | 6.15 | 6.45 | 6.30 | 6.30 | -1.70 | -21.25% | 0.07 | 100 | 3,641 | 0.38 | -0.57 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 100.00 | 7.90 | 11.60 | 9.75 | 10.00 | -0.80 | -7.41% | 0.10 | 21 | 4,920 | 0.54 | -0.71 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 12.00 | 15.70 | 13.85 | 13.90 | -0.50 | -3.48% | 0.13 | 15 | 312 | 0.53 | -0.82 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 18.00 | 19.05 | 18.53 | 18.60 | +0.10 | +0.55% | 0.17 | 7 | 564 | 0.50 | -0.89 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 115.00 | 21.70 | 25.20 | 23.45 | 23.30 | -15.70 | -40.26% | 0.20 | 35 | 915 | 0.72 | -0.94 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 120.00 | 26.10 | 30.20 | 28.15 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 210 | 0.80 | -0.97 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 125.00 | 31.80 | 35.15 | 33.48 | 33.20 | -1.60 | -4.60% | 0.27 | 75 | 50 | 0.87 | -0.98 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 36.80 | 39.40 | 38.10 | 38.35 | -1.20 | -3.04% | 0.29 | 656 | 244 | 0.94 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 41.80 | 44.40 | 43.10 | 43.30 | -1.30 | -2.92% | 0.32 | 855 | 307 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 46.80 | 49.40 | 48.10 | 49.23 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 51.10 | 54.40 | 52.75 | 54.22 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 56.80 | 59.35 | 58.08 | 67.87 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 61.05 | 64.35 | 62.70 | 72.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 66.10 | 69.35 | 67.73 | 77.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 71.05 | 75.15 | 73.10 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 170.00 | 76.10 | 79.35 | 77.73 | 70.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 81.10 | 84.40 | 82.75 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 180.00 | 86.80 | 90.15 | 88.48 | % | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 185.00 | 91.80 | 94.40 | 93.10 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 190.00 | 96.80 | 99.40 | 98.10 | % | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 195.00 | 101.15 | 105.15 | 103.15 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 200.00 | 106.05 | 110.15 | 108.10 | % | 0.54 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |