Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $106.88 as of 2/24/2026 8:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.15 | 48.45 | 47.30 | 47.63 | -29.87 | -38.55% | 0.79 | 6 | 9 | 1.08 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 41.05 | 44.05 | 42.55 | 42.80 | +0.91 | +2.18% | 0.65 | 7 | 11 | 1.06 | 0.99 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 35.75 | 38.55 | 37.15 | 33.50 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.84 | 0.98 | 0.00 | -0.02 | 1/29/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 31.15 | 34.30 | 32.73 | 28.90 | 0.00 | 0.00% | 0.44 | 0 | 30 | 0.85 | 0.97 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 26.15 | 28.50 | 27.33 | 27.80 | 0.00 | 0.00% | 0.34 | 0 | 143 | 0.61 | 0.94 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 21.30 | 24.15 | 22.73 | 22.40 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.60 | 0.91 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 90.00 | 17.55 | 19.60 | 18.58 | 17.26 | -0.74 | -4.12% | 0.21 | 1 | 223 | 0.54 | 0.86 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 95.00 | 13.35 | 15.20 | 14.28 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 161 | 0.40 | 0.80 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 100.00 | 10.30 | 11.45 | 10.88 | 11.03 | +1.13 | +11.42% | 0.11 | 4 | 6,236 | 0.41 | 0.70 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 105.00 | 7.80 | 8.55 | 8.18 | 8.05 | +0.60 | +8.06% | 0.08 | 194 | 2,995 | 0.43 | 0.59 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 110.00 | 5.60 | 6.00 | 5.80 | 5.86 | +0.66 | +12.70% | 0.05 | 320 | 4,949 | 0.43 | 0.47 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 115.00 | 3.80 | 4.10 | 3.95 | 3.92 | +0.42 | +12.00% | 0.03 | 1,055 | 6,026 | 0.42 | 0.36 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 120.00 | 2.30 | 2.83 | 2.57 | 2.54 | +0.09 | +3.68% | 0.02 | 115 | 8,208 | 0.42 | 0.27 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 125.00 | 1.48 | 1.98 | 1.73 | 1.72 | +0.10 | +6.18% | 0.01 | 22 | 3,141 | 0.42 | 0.20 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 130.00 | 1.07 | 1.32 | 1.20 | 1.02 | -0.03 | -2.86% | 0.01 | 1 | 2,089 | 0.44 | 0.15 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 135.00 | 0.64 | 1.09 | 0.87 | 0.71 | -0.08 | -10.13% | 0.01 | 14 | 7,900 | 0.45 | 0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 140.00 | 0.49 | 0.78 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,631 | 0.47 | 0.08 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 145.00 | 0.34 | 0.61 | 0.48 | 0.47 | +0.11 | +30.56% | 0.00 | 6 | 825 | 0.48 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 150.00 | 0.17 | 0.56 | 0.37 | 0.36 | -0.06 | -14.29% | 0.00 | 1 | 831 | 0.49 | 0.05 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 155.00 | 0.12 | 0.49 | 0.31 | 0.30 | -0.02 | -6.25% | 0.00 | 2 | 1,205 | 0.51 | 0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 160.00 | 0.09 | 0.45 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.53 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 165.00 | 0.06 | 0.41 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.55 | 0.02 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.44 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.66 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.85 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.38 | 0.19 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.76 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 0.11 | 0.46 | 0.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | -0.02 | 0.00 | -0.02 | 2/2/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.77 | 0.39 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.67 | -0.03 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 0.16 | 0.94 | 0.55 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.51 | -0.06 | 0.01 | -0.03 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 0.75 | 0.96 | 0.86 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.49 | -0.09 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 90.00 | 1.24 | 1.47 | 1.36 | 1.53 | +0.05 | +3.38% | 0.02 | 1 | 1,811 | 0.46 | -0.14 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 95.00 | 2.11 | 2.35 | 2.23 | 2.20 | -0.30 | -12.00% | 0.02 | 24 | 3,735 | 0.44 | -0.20 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 100.00 | 3.30 | 3.75 | 3.53 | 3.65 | -0.25 | -6.41% | 0.04 | 69 | 5,917 | 0.42 | -0.30 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 105.00 | 5.15 | 5.75 | 5.45 | 5.70 | -0.30 | -5.00% | 0.05 | 112 | 3,412 | 0.42 | -0.41 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 110.00 | 7.80 | 8.40 | 8.10 | 8.20 | -0.25 | -2.96% | 0.07 | 49 | 3,483 | 0.41 | -0.53 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 115.00 | 10.80 | 11.65 | 11.23 | 11.30 | -0.70 | -5.84% | 0.10 | 2 | 2,342 | 0.41 | -0.64 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 120.00 | 14.70 | 15.25 | 14.98 | 15.15 | -0.10 | -0.66% | 0.12 | 1 | 1,597 | 0.41 | -0.73 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 125.00 | 18.55 | 21.05 | 19.80 | 19.70 | 0.00 | 0.00% | 0.16 | 0 | 586 | 0.46 | -0.80 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 130.00 | 23.00 | 24.45 | 23.73 | 24.20 | -1.21 | -4.77% | 0.18 | 7 | 18,496 | 0.40 | -0.85 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 135.00 | 27.95 | 30.30 | 29.13 | 29.87 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.66 | -0.89 | 0.01 | -0.04 | 2/10/2026 | 2/24/2026 4:00:04 PM EST |
| 140.00 | 32.75 | 34.45 | 33.60 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 1,095 | 0.64 | -0.92 | 0.01 | -0.03 | 1/13/2026 | 2/24/2026 4:00:04 PM EST |
| 145.00 | 37.45 | 40.00 | 38.73 | 27.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.75 | -0.94 | 0.01 | -0.02 | 12/3/2025 | 2/24/2026 4:00:04 PM EST |
| 150.00 | 41.75 | 44.40 | 43.08 | 37.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 12/19/2025 | 2/24/2026 4:00:04 PM EST |
| 155.00 | 46.50 | 49.35 | 47.93 | 28.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 10/21/2025 | 2/24/2026 4:00:04 PM EST |
| 160.00 | 51.70 | 54.35 | 53.03 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 165.00 | 56.30 | 60.15 | 58.23 | % | 0.35 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 170.00 | 61.30 | 65.15 | 63.23 | % | 0.37 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 175.00 | 66.30 | 70.15 | 68.23 | 57.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 4:00:04 PM EST |
| 180.00 | 71.10 | 75.15 | 73.13 | 46.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/24/2026 4:00:04 PM EST |
| 185.00 | 76.30 | 80.15 | 78.23 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 190.00 | 81.00 | 85.15 | 83.08 | 63.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 2/24/2026 4:00:04 PM EST |
| 195.00 | 86.30 | 90.05 | 88.18 | 63.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 4:00:04 PM EST |
| 200.00 | 91.05 | 95.15 | 93.10 | 67.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 4:00:04 PM EST |