Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $100.72 as of 3/18/2026 9:37:50 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 | 39.05 | 43.00 | 41.03 | 43.98 | 0.00 | 0.00% | 0.68 | 0 | 14 | 1.42 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/18/2026 3:59:55 PM EST |
| 65.00 | 34.15 | 38.00 | 36.08 | 42.80 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.37 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 3/18/2026 3:59:55 PM EST |
| 70.00 | 29.70 | 33.05 | 31.38 | 33.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.20 | 0.98 | 0.00 | -0.02 | 1/29/2026 | 3/18/2026 3:59:55 PM EST |
| 75.00 | 25.00 | 27.95 | 26.48 | 28.90 | 0.00 | 0.00% | 0.35 | 0 | 30 | 1.01 | 0.97 | 0.00 | -0.03 | 2/6/2026 | 3/18/2026 3:59:55 PM EST |
| 80.00 | 20.25 | 23.30 | 21.78 | 25.65 | 0.00 | 0.00% | 0.27 | 0 | 185 | 0.90 | 0.93 | 0.01 | -0.05 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 85.00 | 15.75 | 18.70 | 17.23 | 16.70 | -4.60 | -21.60% | 0.20 | 1 | 32 | 0.79 | 0.88 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 90.00 | 11.15 | 14.00 | 12.58 | 13.10 | -3.55 | -21.33% | 0.14 | 24 | 259 | 0.42 | 0.81 | 0.02 | -0.08 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 95.00 | 8.65 | 9.65 | 9.15 | 11.64 | -0.96 | -7.62% | 0.10 | 1 | 171 | 0.49 | 0.70 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 100.00 | 5.60 | 6.45 | 6.03 | 6.20 | -2.70 | -30.34% | 0.06 | 107 | 6,188 | 0.49 | 0.56 | 0.03 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 105.00 | 3.90 | 4.30 | 4.10 | 4.00 | -1.68 | -29.58% | 0.04 | 427 | 4,044 | 0.49 | 0.42 | 0.03 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 110.00 | 2.18 | 2.72 | 2.45 | 2.48 | -1.22 | -32.98% | 0.02 | 846 | 4,966 | 0.48 | 0.31 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 115.00 | 1.42 | 1.65 | 1.54 | 1.45 | -0.84 | -36.69% | 0.01 | 4,399 | 6,010 | 0.49 | 0.22 | 0.02 | -0.08 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 120.00 | 1.05 | 1.11 | 1.08 | 1.09 | -0.25 | -18.66% | 0.01 | 23,521 | 16,283 | 0.53 | 0.16 | 0.02 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 125.00 | 0.41 | 0.97 | 0.69 | 0.63 | -0.27 | -30.00% | 0.01 | 112 | 6,178 | 0.53 | 0.11 | 0.01 | -0.05 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.72 | 0.36 | 0.37 | -0.13 | -26.00% | 0.00 | 40 | 2,415 | 0.62 | 0.07 | 0.01 | -0.04 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 135.00 | 0.20 | 0.37 | 0.29 | 0.35 | -0.02 | -5.41% | 0.00 | 10 | 7,943 | 0.56 | 0.06 | 0.01 | -0.03 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 140.00 | 0.11 | 0.40 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,628 | 0.60 | 0.04 | 0.00 | -0.02 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.86 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.84 | 0.02 | 0.00 | -0.01 | 3/6/2026 | 3/18/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.87 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.82 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.95 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.89 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.07 | 0.54 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/18/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.94 | 0.97 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/18/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.01 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.02 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/18/2026 3:59:55 PM EST |
| 70.00 | 0.15 | 0.48 | 0.32 | 0.16 | -0.01 | -5.89% | 0.00 | 21 | 227 | 0.74 | -0.02 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | 0.35 | +0.09 | +34.62% | 0.00 | 50 | 385 | 0.69 | -0.03 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 80.00 | 0.22 | 0.63 | 0.43 | 0.47 | +0.14 | +42.43% | 0.01 | 47 | 1,000 | 0.54 | -0.07 | 0.01 | -0.05 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 85.00 | 0.72 | 1.00 | 0.86 | 0.92 | +0.25 | +37.32% | 0.01 | 40 | 428 | 0.53 | -0.12 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 90.00 | 1.47 | 1.78 | 1.63 | 1.67 | +0.48 | +40.34% | 0.02 | 390 | 3,013 | 0.51 | -0.19 | 0.02 | -0.08 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 95.00 | 2.47 | 3.40 | 2.94 | 3.00 | +1.04 | +53.07% | 0.03 | 1,290 | 6,242 | 0.49 | -0.30 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 100.00 | 4.95 | 5.25 | 5.10 | 5.00 | +1.50 | +42.86% | 0.05 | 767 | 8,279 | 0.50 | -0.44 | 0.03 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 105.00 | 7.55 | 8.30 | 7.93 | 8.00 | +2.28 | +39.86% | 0.08 | 57 | 3,704 | 0.50 | -0.58 | 0.03 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 110.00 | 10.80 | 11.80 | 11.30 | 10.98 | +2.88 | +35.56% | 0.10 | 81 | 3,477 | 0.49 | -0.69 | 0.02 | -0.09 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 115.00 | 14.35 | 16.70 | 15.53 | 15.75 | +3.59 | +29.53% | 0.14 | 26 | 2,369 | 0.64 | -0.78 | 0.02 | -0.08 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 120.00 | 19.30 | 21.30 | 20.30 | 19.65 | +3.25 | +19.82% | 0.17 | 44 | 1,597 | 0.70 | -0.84 | 0.02 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 125.00 | 23.55 | 26.50 | 25.03 | 20.57 | 0.00 | 0.00% | 0.20 | 0 | 633 | 0.82 | -0.89 | 0.01 | -0.05 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 130.00 | 29.00 | 30.15 | 29.58 | 27.90 | 0.00 | 0.00% | 0.23 | 0 | 18,589 | 0.71 | -0.93 | 0.01 | -0.04 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 135.00 | 33.25 | 35.45 | 34.35 | 30.17 | 0.00 | 0.00% | 0.25 | 0 | 229 | 0.83 | -0.94 | 0.01 | -0.03 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 140.00 | 38.20 | 40.85 | 39.53 | 36.30 | 0.00 | 0.00% | 0.28 | 0 | 1,096 | 0.97 | -0.96 | 0.00 | -0.02 | 2/27/2026 | 3/18/2026 3:59:55 PM EST |
| 145.00 | 42.35 | 46.55 | 44.45 | 27.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.12 | -0.98 | 0.00 | -0.01 | 12/3/2025 | 3/18/2026 3:59:55 PM EST |
| 150.00 | 47.35 | 51.55 | 49.45 | 37.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 3/18/2026 3:59:55 PM EST |
| 155.00 | 52.20 | 56.50 | 54.35 | 28.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 10/21/2025 | 3/18/2026 3:59:55 PM EST |
| 160.00 | 57.35 | 61.60 | 59.48 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 165.00 | 62.35 | 66.55 | 64.45 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 170.00 | 67.35 | 71.55 | 69.45 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 175.00 | 72.40 | 76.60 | 74.50 | 57.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/18/2026 3:59:55 PM EST |
| 180.00 | 77.40 | 81.60 | 79.50 | 46.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/18/2026 3:59:55 PM EST |
| 185.00 | 83.05 | 85.70 | 84.38 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 190.00 | 87.50 | 91.35 | 89.43 | 63.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/18/2026 3:59:55 PM EST |
| 195.00 | 93.10 | 95.70 | 94.40 | 63.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/18/2026 3:59:55 PM EST |
| 200.00 | 97.35 | 101.50 | 99.43 | 67.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/18/2026 3:59:55 PM EST |