Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $102.61 as of 3/25/2026 8:21:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.95 | 34.60 | 33.28 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 75.00 | 27.00 | 29.60 | 28.30 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 80.00 | 22.00 | 24.65 | 23.33 | % | 0.29 | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 85.00 | 16.05 | 19.65 | 17.85 | % | 0.21 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 86.00 | 15.25 | 18.80 | 17.03 | % | 0.20 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 87.00 | 14.70 | 17.85 | 16.28 | % | 0.19 | 0 | 1 | 0.98 | 0.97 | 0.01 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 88.00 | 14.20 | 16.85 | 15.53 | % | 0.18 | 0 | 10 | 0.92 | 0.96 | 0.01 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 89.00 | 13.30 | 15.75 | 14.53 | 15.80 | % | 0.16 | 1 | 0 | 0.84 | 0.95 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 90.00 | 12.35 | 14.60 | 13.48 | 8.53 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | 0.93 | 0.01 | -0.06 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 91.00 | 11.45 | 13.90 | 12.68 | 9.80 | +1.10 | +12.65% | 0.14 | 1 | 1 | 0.78 | 0.92 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 92.00 | 10.60 | 13.15 | 11.88 | % | 0.13 | 0 | 1 | 0.79 | 0.90 | 0.02 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 93.00 | 9.60 | 12.15 | 10.88 | % | 0.12 | 0 | 0 | 0.73 | 0.87 | 0.02 | -0.08 | 3/25/2026 3:59:55 PM EST | |||
| 94.00 | 8.85 | 11.40 | 10.13 | 6.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | 0.85 | 0.03 | -0.09 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 95.00 | 7.85 | 10.55 | 9.20 | 11.42 | +4.85 | +73.82% | 0.10 | 25 | 194 | 0.71 | 0.82 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 96.00 | 7.40 | 8.85 | 8.13 | 8.15 | +3.15 | +63.00% | 0.08 | 15 | 113 | 0.44 | 0.80 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 97.00 | 6.30 | 8.15 | 7.23 | 8.20 | +4.02 | +96.18% | 0.07 | 4 | 19 | 0.41 | 0.76 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 98.00 | 6.10 | 6.75 | 6.43 | 8.35 | +3.46 | +70.76% | 0.07 | 7 | 242 | 0.41 | 0.73 | 0.04 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 99.00 | 5.25 | 6.50 | 5.88 | 3.55 | +0.30 | +9.24% | 0.06 | 1 | 134 | 0.43 | 0.69 | 0.04 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 100.00 | 4.65 | 5.40 | 5.03 | 7.17 | +3.07 | +74.88% | 0.05 | 131 | 222 | 0.40 | 0.65 | 0.04 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 101.00 | 4.00 | 4.80 | 4.40 | 4.50 | +1.86 | +70.46% | 0.04 | 5 | 135 | 0.40 | 0.60 | 0.04 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 102.00 | 3.55 | 4.20 | 3.88 | 3.87 | +0.92 | +31.19% | 0.04 | 11 | 61 | 0.40 | 0.56 | 0.05 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 103.00 | 3.10 | 3.70 | 3.40 | 3.20 | +0.45 | +16.37% | 0.03 | 19 | 1,301 | 0.40 | 0.51 | 0.05 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 104.00 | 2.46 | 3.25 | 2.86 | 4.12 | +1.92 | +87.28% | 0.03 | 4 | 48 | 0.39 | 0.47 | 0.05 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 105.00 | 2.19 | 3.10 | 2.65 | 2.48 | +0.48 | +24.00% | 0.03 | 404 | 787 | 0.41 | 0.42 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 106.00 | 1.71 | 2.47 | 2.09 | 2.70 | +0.81 | +42.86% | 0.02 | 48 | 30 | 0.39 | 0.37 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 107.00 | 1.32 | 2.23 | 1.78 | 2.70 | % | 0.02 | 3 | 18 | 0.39 | 0.33 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 108.00 | 1.17 | 1.97 | 1.57 | 1.62 | +0.37 | +29.60% | 0.01 | 228 | 5 | 0.40 | 0.29 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 109.00 | 0.83 | 1.64 | 1.24 | 1.26 | +0.05 | +4.14% | 0.01 | 2 | 15 | 0.39 | 0.26 | 0.04 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 110.00 | 0.90 | 1.30 | 1.10 | 1.30 | +0.29 | +28.72% | 0.01 | 194 | 364 | 0.40 | 0.22 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 111.00 | 0.67 | 1.15 | 0.91 | 2.00 | +0.99 | +98.02% | 0.01 | 8 | 113 | 0.40 | 0.19 | 0.03 | -0.08 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 112.00 | 0.57 | 0.93 | 0.75 | 1.30 | +0.43 | +49.43% | 0.01 | 12 | 24 | 0.40 | 0.17 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 113.00 | 0.41 | 1.21 | 0.81 | 1.00 | +0.14 | +16.28% | 0.01 | 4 | 15 | 0.43 | 0.15 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 114.00 | 0.27 | 1.00 | 0.64 | 1.00 | +0.36 | +56.25% | 0.01 | 1 | 17 | 0.42 | 0.13 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 115.00 | 0.26 | 0.65 | 0.46 | 0.52 | -0.10 | -16.13% | 0.00 | 97 | 265 | 0.41 | 0.11 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 116.00 | 0.09 | 1.12 | 0.61 | 0.45 | -0.36 | -44.45% | 0.01 | 1 | 123 | 0.44 | 0.09 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 117.00 | 0.00 | 1.26 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.63 | 0.07 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 2.18 | 1.09 | 0.50 | % | 0.01 | 2 | 212 | 0.81 | 0.05 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 119.00 | 0.00 | 2.39 | 1.20 | 0.48 | % | 0.01 | 2 | 28 | 0.87 | 0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 120.00 | 0.01 | 0.56 | 0.29 | 0.20 | -0.15 | -42.86% | 0.00 | 43 | 153 | 0.42 | 0.04 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.26 | -66.67% | 0.00 | 190 | 29 | 0.57 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.05 | % | 0.00 | 3 | 294 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | 0.48 | % | 0.01 | 2 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 54 | 1.14 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.81 | 0.91 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 711 | 1.02 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 1 | 1.02 | -0.02 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 87.00 | 0.00 | 1.02 | 0.51 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.74 | -0.03 | 0.01 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 0.53 | 0.27 | 0.18 | -1.06 | -85.49% | 0.00 | 6 | 50 | 0.58 | -0.04 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.89 | -0.05 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 0.50 | 0.38 | 0.35 | -1.41 | -80.12% | 0.00 | 23 | 130 | 0.47 | -0.07 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 1.27 | 0.64 | 1.16 | -1.29 | -52.66% | 0.01 | 15 | 57 | 0.64 | -0.08 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 1.34 | 0.67 | 0.50 | -1.57 | -75.85% | 0.01 | 10 | 2,672 | 0.62 | -0.10 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 93.00 | 0.31 | 0.83 | 0.57 | 0.40 | -2.80 | -87.50% | 0.01 | 7 | 258 | 0.41 | -0.13 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 94.00 | 0.52 | 1.05 | 0.79 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.44 | -0.15 | 0.03 | -0.09 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 0.85 | -2.40 | -73.85% | 0.01 | 69 | 886 | 0.40 | -0.18 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 96.00 | 0.97 | 1.51 | 1.24 | 0.96 | -2.83 | -74.67% | 0.01 | 46 | 268 | 0.45 | -0.20 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 97.00 | 0.94 | 1.38 | 1.16 | 1.09 | -3.06 | -73.74% | 0.01 | 15 | 497 | 0.39 | -0.24 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 98.00 | 1.46 | 1.68 | 1.57 | 1.26 | -3.39 | -72.91% | 0.02 | 73 | 198 | 0.42 | -0.27 | 0.04 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 99.00 | 1.75 | 1.97 | 1.86 | 1.63 | -4.47 | -73.28% | 0.02 | 13 | 157 | 0.41 | -0.31 | 0.04 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 100.00 | 2.10 | 2.46 | 2.28 | 2.05 | -3.73 | -64.54% | 0.02 | 138 | 355 | 0.42 | -0.35 | 0.04 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 101.00 | 2.45 | 2.75 | 2.60 | 2.55 | -4.13 | -61.83% | 0.03 | 513 | 515 | 0.41 | -0.40 | 0.04 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 102.00 | 2.89 | 3.35 | 3.12 | 2.80 | % | 0.03 | 88 | 27 | 0.41 | -0.44 | 0.05 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 103.00 | 3.40 | 3.95 | 3.68 | 2.13 | -5.51 | -72.12% | 0.04 | 86 | 573 | 0.42 | -0.49 | 0.05 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 104.00 | 3.90 | 4.20 | 4.05 | 2.60 | -6.58 | -71.68% | 0.04 | 24 | 182 | 0.40 | -0.53 | 0.05 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 105.00 | 4.50 | 5.30 | 4.90 | 4.32 | -5.03 | -53.80% | 0.05 | 55 | 264 | 0.43 | -0.58 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 106.00 | 4.25 | 6.15 | 5.20 | 4.15 | % | 0.05 | 11 | 34 | 0.37 | -0.63 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 107.00 | 5.15 | 6.50 | 5.83 | 5.20 | -6.50 | -55.56% | 0.05 | 17 | 12 | 0.38 | -0.67 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 108.00 | 6.50 | 7.15 | 6.83 | 4.60 | % | 0.06 | 5 | 58 | 0.42 | -0.71 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 109.00 | 5.80 | 8.55 | 7.18 | 4.84 | -8.76 | -64.42% | 0.07 | 20 | 28 | 0.55 | -0.74 | 0.04 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 110.00 | 7.05 | 9.40 | 8.23 | % | 0.07 | 0 | 1 | 0.57 | -0.78 | 0.04 | -0.08 | 3/25/2026 3:59:55 PM EST | |||
| 111.00 | 7.90 | 10.30 | 9.10 | % | 0.08 | 0 | 0 | 0.59 | -0.81 | 0.03 | -0.08 | 3/25/2026 3:59:55 PM EST | |||
| 112.00 | 8.15 | 10.95 | 9.55 | % | 0.09 | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 113.00 | 9.05 | 12.15 | 10.60 | % | 0.09 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 114.00 | 10.60 | 12.65 | 11.63 | % | 0.10 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.06 | 3/25/2026 3:59:55 PM EST | |||
| 115.00 | 11.50 | 13.70 | 12.60 | % | 0.11 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.06 | 3/25/2026 3:59:55 PM EST | |||
| 116.00 | 12.45 | 14.55 | 13.50 | % | 0.12 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 117.00 | 13.40 | 15.55 | 14.48 | % | 0.12 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 118.00 | 14.45 | 16.40 | 15.43 | % | 0.13 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 119.00 | 14.70 | 17.35 | 16.03 | 15.90 | % | 0.13 | 1 | 10 | 0.66 | -0.96 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 120.00 | 15.70 | 18.35 | 17.03 | % | 0.14 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 125.00 | 20.60 | 23.25 | 21.93 | % | 0.18 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 130.00 | 25.60 | 28.20 | 26.90 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 135.00 | 30.60 | 33.05 | 31.83 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 140.00 | 35.60 | 39.20 | 37.40 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 145.00 | 40.60 | 44.20 | 42.40 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 150.00 | 45.60 | 49.35 | 47.48 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 155.00 | 50.60 | 54.40 | 52.50 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |