Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $101.95 as of 2/20/2026 3:40:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.45 | 59.80 | 58.13 | 56.60 | 0.00 | 0.00% | 1.16 | 0 | 180 | 0.77 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 55.00 | 51.25 | 54.30 | 52.78 | 55.10 | 0.00 | 0.00% | 0.96 | 0 | 95 | 0.66 | 0.96 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 3:59:54 PM EST |
| 60.00 | 47.00 | 50.65 | 48.83 | 46.01 | 0.00 | 0.00% | 0.81 | 0 | 57 | 0.42 | 0.95 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 43.75 | 45.85 | 44.80 | 41.75 | 0.00 | 0.00% | 0.69 | 0 | 123 | 0.51 | 0.92 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 39.00 | 41.40 | 40.20 | 38.00 | 0.00 | 0.00% | 0.57 | 0 | 81 | 0.47 | 0.90 | 0.00 | -0.02 | 1/30/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 35.30 | 37.40 | 36.35 | 36.57 | 0.00 | 0.00% | 0.48 | 0 | 40 | 0.46 | 0.87 | 0.01 | -0.02 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 31.25 | 34.40 | 32.83 | 31.00 | 0.00 | 0.00% | 0.41 | 0 | 114 | 0.46 | 0.83 | 0.01 | -0.02 | 2/2/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 27.65 | 30.35 | 29.00 | 30.25 | +5.12 | +20.38% | 0.34 | 38 | 56 | 0.44 | 0.80 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 25.30 | 27.50 | 26.40 | 22.22 | 0.00 | 0.00% | 0.29 | 0 | 318 | 0.45 | 0.75 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 21.70 | 24.05 | 22.88 | 22.70 | +1.82 | +8.72% | 0.24 | 171 | 437 | 0.43 | 0.71 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 18.60 | 21.40 | 20.00 | 18.05 | 0.00 | 0.00% | 0.20 | 0 | 245 | 0.42 | 0.66 | 0.01 | -0.03 | 2/4/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 17.00 | 17.55 | 17.28 | 18.30 | +2.66 | +17.01% | 0.16 | 2 | 819 | 0.41 | 0.61 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 14.30 | 15.35 | 14.83 | 15.25 | +1.35 | +9.72% | 0.13 | 42 | 266 | 0.40 | 0.57 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 12.25 | 14.55 | 13.40 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 212 | 0.41 | 0.52 | 0.01 | -0.03 | 2/12/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 11.10 | 12.05 | 11.58 | 11.35 | +1.57 | +16.06% | 0.10 | 42 | 3,174 | 0.41 | 0.47 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 9.60 | 10.05 | 9.83 | 9.70 | +1.20 | +14.12% | 0.08 | 9,398 | 1,681 | 0.40 | 0.42 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 8.15 | 8.90 | 8.53 | 8.80 | +1.72 | +24.30% | 0.07 | 376 | 756 | 0.40 | 0.38 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 7.00 | 7.75 | 7.38 | 8.00 | +1.75 | +28.00% | 0.05 | 12 | 1,189 | 0.40 | 0.34 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 140.00 | 4.95 | 6.90 | 5.93 | 6.95 | +1.87 | +36.82% | 0.04 | 2 | 3,342 | 0.39 | 0.31 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 145.00 | 3.85 | 5.95 | 4.90 | 5.55 | +0.60 | +12.13% | 0.03 | 1 | 533 | 0.38 | 0.27 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 150.00 | 4.55 | 5.15 | 4.85 | 4.80 | +0.58 | +13.75% | 0.03 | 27 | 1,491 | 0.40 | 0.24 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 155.00 | 2.85 | 4.55 | 3.70 | 4.23 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.38 | 0.22 | 0.01 | -0.02 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 160.00 | 2.63 | 4.80 | 3.72 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.40 | 0.20 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 165.00 | 2.14 | 3.70 | 2.92 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.39 | 0.18 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 170.00 | 2.46 | 3.35 | 2.91 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.41 | 0.16 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 175.00 | 1.68 | 3.05 | 2.37 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.40 | 0.14 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 180.00 | 1.31 | 3.70 | 2.51 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.42 | 0.13 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 3:59:54 PM EST |
| 185.00 | 1.32 | 3.15 | 2.24 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.43 | 0.11 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 190.00 | 0.90 | 2.48 | 1.69 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.41 | 0.10 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 3:59:54 PM EST |
| 195.00 | 0.50 | 2.63 | 1.57 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.41 | 0.09 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 200.00 | 0.98 | 1.86 | 1.42 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.42 | 0.08 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 210.00 | 0.26 | 1.95 | 1.11 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 665 | 0.41 | 0.07 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.84 | 0.92 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.51 | 0.04 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 1.16 | 0.58 | 0.92 | +0.24 | +35.30% | 0.00 | 1 | 2,196 | 0.49 | 0.04 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.50 | 0.83 | 0.67 | 0.92 | 0.00 | 0.00% | 0.01 | 14 | 5,042 | 0.51 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.37 | 1.19 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.62 | -0.04 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 60.00 | 0.75 | 2.43 | 1.59 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 730 | 0.49 | -0.05 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 1.43 | 2.14 | 1.79 | 1.81 | -0.28 | -13.40% | 0.03 | 1 | 528 | 0.46 | -0.08 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 1.03 | 4.00 | 2.52 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 725 | 0.44 | -0.10 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 3.15 | 3.80 | 3.48 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 774 | 0.45 | -0.13 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 4.25 | 5.10 | 4.68 | 4.45 | -0.75 | -14.43% | 0.06 | 22 | 1,536 | 0.44 | -0.17 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 5.20 | 6.40 | 5.80 | 5.20 | -1.30 | -20.00% | 0.07 | 30 | 1,446 | 0.43 | -0.20 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 7.25 | 8.00 | 7.63 | 7.40 | -0.76 | -9.32% | 0.08 | 19 | 5,302 | 0.43 | -0.25 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 7.95 | 9.80 | 8.88 | 8.95 | -1.25 | -12.26% | 0.09 | 67 | 1,083 | 0.41 | -0.29 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 10.65 | 11.55 | 11.10 | 10.75 | -1.20 | -10.05% | 0.11 | 44 | 6,264 | 0.41 | -0.34 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 13.45 | 14.25 | 13.85 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 4,157 | 0.41 | -0.39 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 15.20 | 17.25 | 16.23 | 16.25 | -1.20 | -6.88% | 0.15 | 10 | 5,973 | 0.40 | -0.43 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 17.75 | 20.15 | 18.95 | 22.45 | 0.00 | 0.00% | 0.16 | 0 | 491 | 0.40 | -0.48 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 21.30 | 23.20 | 22.25 | 22.84 | 0.00 | 0.00% | 0.19 | 0 | 622 | 0.40 | -0.53 | 0.01 | -0.03 | 2/11/2026 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 24.55 | 27.85 | 26.20 | 25.90 | -1.80 | -6.50% | 0.21 | 1 | 1,018 | 0.41 | -0.58 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 28.30 | 30.60 | 29.45 | 33.06 | 0.00 | 0.00% | 0.23 | 0 | 94 | 0.40 | -0.62 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 32.25 | 35.00 | 33.63 | 33.50 | 0.00 | 0.00% | 0.25 | 0 | 277 | 0.41 | -0.66 | 0.01 | -0.03 | 2/9/2026 | 2/20/2026 3:59:54 PM EST |
| 140.00 | 36.00 | 39.50 | 37.75 | 40.60 | +4.60 | +12.78% | 0.27 | 1 | 133 | 0.40 | -0.69 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 145.00 | 40.25 | 43.70 | 41.98 | 42.70 | 0.00 | 0.00% | 0.29 | 0 | 520 | 0.40 | -0.73 | 0.01 | -0.02 | 2/3/2026 | 2/20/2026 3:59:54 PM EST |
| 150.00 | 44.70 | 47.00 | 45.85 | 46.82 | 0.00 | 0.00% | 0.31 | 0 | 748 | 0.44 | -0.76 | 0.01 | -0.02 | 1/20/2026 | 2/20/2026 3:59:54 PM EST |
| 155.00 | 49.15 | 51.90 | 50.53 | 53.05 | 0.00 | 0.00% | 0.33 | 0 | 1,003 | 0.46 | -0.78 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 3:59:54 PM EST |
| 160.00 | 53.80 | 57.55 | 55.68 | 60.10 | 0.00 | 0.00% | 0.35 | 0 | 2,034 | 0.51 | -0.80 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 165.00 | 58.55 | 61.65 | 60.10 | 52.80 | 0.00 | 0.00% | 0.36 | 0 | 79 | 0.50 | -0.82 | 0.01 | -0.02 | 12/31/2025 | 2/20/2026 3:59:54 PM EST |
| 170.00 | 63.35 | 66.85 | 65.10 | 68.70 | 0.00 | 0.00% | 0.38 | 0 | 1,716 | 0.53 | -0.84 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 3:59:54 PM EST |
| 175.00 | 67.90 | 72.50 | 70.20 | 45.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.02 | 10/28/2025 | 2/20/2026 3:59:54 PM EST |
| 180.00 | 72.50 | 77.50 | 75.00 | 50.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.01 | 10/6/2025 | 2/20/2026 3:59:54 PM EST |
| 185.00 | 77.50 | 82.20 | 79.85 | 67.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.01 | 12/8/2025 | 2/20/2026 3:59:54 PM EST |
| 190.00 | 82.50 | 87.40 | 84.95 | % | 0.45 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.01 | 2/20/2026 3:59:54 PM EST | |||
| 195.00 | 87.50 | 92.50 | 90.00 | 60.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.01 | 10/28/2025 | 2/20/2026 3:59:54 PM EST |
| 200.00 | 92.50 | 97.50 | 95.00 | 72.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.01 | 10/20/2025 | 2/20/2026 3:59:54 PM EST |
| 210.00 | 102.50 | 106.90 | 104.70 | 104.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.01 | 5/1/2025 | 2/20/2026 3:59:54 PM EST |
| 220.00 | 112.90 | 116.70 | 114.80 | 82.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.01 | 11/11/2025 | 2/20/2026 3:59:54 PM EST |
| 230.00 | 122.90 | 127.10 | 125.00 | 95.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 10/2/2025 | 2/20/2026 3:59:54 PM EST |