Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $102.94 as of 3/12/2026 6:46:08 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 | 30.85 | 34.50 | 32.68 | % | 0.47 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 75.00 | 27.10 | 29.50 | 28.30 | % | 0.38 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 80.00 | 22.40 | 24.80 | 23.60 | % | 0.30 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 85.00 | 17.90 | 20.35 | 19.13 | % | 0.23 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 87.00 | 15.70 | 18.65 | 17.18 | % | 0.20 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 88.00 | 14.45 | 17.30 | 15.88 | % | 0.18 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 89.00 | 13.90 | 17.05 | 15.48 | % | 0.17 | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 13.40 | 15.90 | 14.65 | % | 0.16 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 91.00 | 12.50 | 15.45 | 13.98 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 92.00 | 11.10 | 14.90 | 13.00 | % | 0.14 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 93.00 | 10.30 | 13.65 | 11.98 | % | 0.13 | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 94.00 | 9.80 | 12.65 | 11.23 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 9.85 | 11.95 | 10.90 | % | 0.11 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 96.00 | 8.55 | 11.40 | 9.98 | % | 0.10 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 97.00 | 8.50 | 10.15 | 9.33 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 98.00 | 8.30 | 10.10 | 9.20 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 99.00 | 6.75 | 8.80 | 7.78 | % | 0.08 | 0 | 0 | 0.44 | 0.61 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 7.15 | 8.40 | 7.78 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | 0.59 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 101.00 | 5.60 | 7.75 | 6.68 | % | 0.07 | 0 | 0 | 0.43 | 0.56 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 102.00 | 6.05 | 7.15 | 6.60 | 6.78 | % | 0.06 | 2 | 0 | 0.46 | 0.54 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 103.00 | 5.65 | 7.50 | 6.58 | % | 0.06 | 0 | 0 | 0.49 | 0.51 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 104.00 | 4.20 | 6.25 | 5.23 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.03 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 105.00 | 4.65 | 6.60 | 5.63 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.46 | 0.03 | -0.08 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 106.00 | 3.35 | 5.40 | 4.38 | 5.46 | +0.06 | +1.12% | 0.04 | 30 | 69 | 0.42 | 0.44 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 107.00 | 3.85 | 5.20 | 4.53 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.41 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 108.00 | 3.25 | 5.50 | 4.38 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.03 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 109.00 | 3.00 | 4.25 | 3.63 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.36 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 2.84 | 4.30 | 3.57 | 3.96 | -0.14 | -3.42% | 0.03 | 1 | 17 | 0.46 | 0.34 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 111.00 | 1.84 | 3.75 | 2.80 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 112.00 | 2.50 | 3.20 | 2.85 | 3.00 | % | 0.03 | 2 | 0 | 0.45 | 0.30 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 113.00 | 2.08 | 4.00 | 3.04 | % | 0.03 | 0 | 0 | 0.48 | 0.27 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 114.00 | 1.88 | 3.90 | 2.89 | % | 0.03 | 0 | 0 | 0.49 | 0.25 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 115.00 | 2.11 | 2.63 | 2.37 | 2.45 | -0.29 | -10.59% | 0.02 | 3 | 9 | 0.47 | 0.24 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 116.00 | 1.39 | 3.05 | 2.22 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 117.00 | 1.38 | 3.55 | 2.47 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 120.00 | 0.68 | 2.24 | 1.46 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.17 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 0.59 | 3.10 | 1.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.11 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.59 | 0.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.62 | 0.08 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:52 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 | 0.36 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | -0.02 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.30 | 0.57 | 0.44 | 0.50 | -0.20 | -28.58% | 0.01 | 1 | 157 | 0.58 | -0.05 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 0.64 | 0.86 | 0.75 | 0.69 | -0.01 | -1.43% | 0.01 | 116 | 6 | 0.55 | -0.08 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 1.05 | 2.39 | 1.72 | 1.43 | +0.28 | +24.35% | 0.02 | 1 | 2 | 0.57 | -0.13 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 87.00 | 0.21 | 2.85 | 1.53 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.16 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 88.00 | 0.52 | 2.36 | 1.44 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.17 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 89.00 | 0.55 | 2.46 | 1.51 | % | 0.02 | 0 | 0 | 0.44 | -0.19 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 1.84 | 3.25 | 2.55 | 2.41 | +0.47 | +24.23% | 0.03 | 1 | 4 | 0.54 | -0.20 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 91.00 | 0.95 | 3.85 | 2.40 | % | 0.03 | 0 | 0 | 0.49 | -0.22 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 92.00 | 1.21 | 3.45 | 2.33 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 93.00 | 2.09 | 3.70 | 2.90 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 94.00 | 2.32 | 4.60 | 3.46 | % | 0.04 | 0 | 0 | 0.51 | -0.28 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 2.08 | 4.35 | 3.22 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | -0.30 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 96.00 | 2.95 | 4.50 | 3.73 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 97.00 | 3.25 | 5.40 | 4.33 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.34 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 98.00 | 3.65 | 5.20 | 4.43 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.02 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 99.00 | 4.50 | 6.40 | 5.45 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.39 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 4.90 | 6.10 | 5.50 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | -0.41 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 101.00 | 5.35 | 6.50 | 5.93 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.44 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 102.00 | 5.75 | 7.10 | 6.43 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.46 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 103.00 | 5.55 | 7.10 | 6.33 | 6.90 | -0.10 | -1.43% | 0.06 | 10 | 1 | 0.42 | -0.49 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 104.00 | 6.85 | 8.90 | 7.88 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.03 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 105.00 | 7.55 | 8.20 | 7.88 | 7.93 | +0.63 | +8.63% | 0.08 | 40 | 98 | 0.45 | -0.54 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 106.00 | 8.05 | 10.10 | 9.08 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.56 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 107.00 | 8.60 | 9.70 | 9.15 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.03 | -0.08 | 3/12/2026 3:59:52 PM EST | |||
| 108.00 | 8.55 | 11.40 | 9.98 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.61 | 0.03 | -0.07 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 109.00 | 10.05 | 11.10 | 10.58 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 110.00 | 9.95 | 11.65 | 10.80 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 111.00 | 10.50 | 13.70 | 12.10 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.07 | 3/12/2026 3:59:52 PM EST | |||
| 112.00 | 12.25 | 13.15 | 12.70 | % | 0.11 | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 113.00 | 11.90 | 13.80 | 12.85 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 114.00 | 12.70 | 16.00 | 14.35 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 115.00 | 13.30 | 16.80 | 15.05 | % | 0.13 | 0 | 0 | 0.61 | -0.76 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 116.00 | 14.30 | 17.65 | 15.98 | % | 0.14 | 0 | 0 | 0.62 | -0.78 | 0.02 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 117.00 | 15.10 | 18.45 | 16.78 | % | 0.14 | 0 | 0 | 0.62 | -0.80 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 120.00 | 17.90 | 21.15 | 19.53 | % | 0.16 | 0 | 0 | 0.65 | -0.83 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 125.00 | 22.55 | 25.10 | 23.83 | % | 0.19 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 130.00 | 27.15 | 29.30 | 28.23 | 26.99 | % | 0.22 | 139 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 135.00 | 31.60 | 34.05 | 32.83 | % | 0.24 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 140.00 | 36.30 | 40.30 | 38.30 | % | 0.27 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 145.00 | 41.30 | 45.20 | 43.25 | % | 0.30 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 150.00 | 46.30 | 50.30 | 48.30 | % | 0.32 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST |