Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $100.70 as of 4/10/2026 5:09:21 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 | 33.30 | 34.95 | 34.13 | 34.50 | +1.90 | +5.83% | 0.49 | 2 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 75.00 | 28.05 | 30.85 | 29.45 | % | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 80.00 | 23.00 | 25.90 | 24.45 | 20.45 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.28 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/16/2026 3:59:31 PM EST |
| 85.00 | 18.10 | 20.90 | 19.50 | % | 0.23 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 86.00 | 17.35 | 19.95 | 18.65 | % | 0.22 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 87.00 | 16.15 | 19.00 | 17.58 | % | 0.20 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 88.00 | 15.20 | 18.00 | 16.60 | % | 0.19 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 89.00 | 14.25 | 17.05 | 15.65 | % | 0.18 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 90.00 | 13.25 | 15.50 | 14.38 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.77 | 0.96 | 0.01 | -0.05 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 91.00 | 12.55 | 14.45 | 13.50 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.73 | 0.95 | 0.01 | -0.05 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 92.00 | 11.30 | 13.50 | 12.40 | 10.41 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | 0.94 | 0.01 | -0.06 | 3/31/2026 | 4/16/2026 3:59:31 PM EST |
| 93.00 | 10.40 | 12.55 | 11.48 | 9.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.66 | 0.93 | 0.02 | -0.06 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 94.00 | 9.45 | 11.60 | 10.53 | 7.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.90 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 95.00 | 9.00 | 10.05 | 9.53 | 10.00 | +3.13 | +45.56% | 0.10 | 3 | 202 | 0.50 | 0.88 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 96.00 | 7.95 | 9.85 | 8.90 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.85 | 0.03 | -0.08 | 4/9/2026 | 4/16/2026 3:59:31 PM EST |
| 97.00 | 6.95 | 8.95 | 7.95 | 9.50 | +2.40 | +33.81% | 0.08 | 4 | 25 | 0.56 | 0.82 | 0.03 | -0.09 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 98.00 | 6.15 | 7.95 | 7.05 | 8.50 | +2.48 | +41.20% | 0.07 | 7 | 11 | 0.35 | 0.79 | 0.04 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 99.00 | 5.65 | 7.05 | 6.35 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.38 | 0.75 | 0.04 | -0.10 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 100.00 | 5.15 | 5.80 | 5.48 | 5.92 | +1.62 | +37.68% | 0.05 | 153 | 446 | 0.34 | 0.71 | 0.04 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 101.00 | 4.45 | 5.15 | 4.80 | 4.65 | +0.80 | +20.78% | 0.05 | 1 | 60 | 0.34 | 0.67 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 102.00 | 4.00 | 4.50 | 4.25 | 6.00 | +2.60 | +76.48% | 0.04 | 74 | 608 | 0.37 | 0.62 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 103.00 | 3.45 | 3.90 | 3.68 | 3.65 | +0.60 | +19.68% | 0.04 | 153 | 301 | 0.38 | 0.57 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 104.00 | 2.96 | 3.45 | 3.21 | 3.24 | +0.81 | +33.34% | 0.03 | 260 | 165 | 0.37 | 0.52 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 105.00 | 2.61 | 2.91 | 2.76 | 2.80 | +0.70 | +33.34% | 0.03 | 10,872 | 439 | 0.38 | 0.47 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 106.00 | 2.12 | 2.49 | 2.31 | 2.31 | +0.66 | +40.00% | 0.02 | 15 | 51 | 0.38 | 0.42 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 107.00 | 1.76 | 2.13 | 1.95 | 2.51 | +1.10 | +78.02% | 0.02 | 19 | 112 | 0.38 | 0.37 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 108.00 | 1.45 | 1.99 | 1.72 | 1.89 | +0.89 | +89.00% | 0.02 | 241 | 150 | 0.39 | 0.32 | 0.05 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 109.00 | 1.17 | 1.74 | 1.46 | 2.20 | +1.28 | +139.13% | 0.01 | 271 | 156 | 0.39 | 0.28 | 0.04 | -0.09 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 110.00 | 0.97 | 1.16 | 1.07 | 1.03 | +0.33 | +47.15% | 0.01 | 290 | 755 | 0.37 | 0.24 | 0.04 | -0.09 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 111.00 | 0.76 | 0.95 | 0.86 | 1.15 | +0.59 | +105.36% | 0.01 | 7 | 24 | 0.37 | 0.21 | 0.04 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 112.00 | 0.64 | 0.79 | 0.72 | 1.00 | +0.58 | +138.10% | 0.01 | 42 | 78 | 0.37 | 0.18 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 113.00 | 0.38 | 1.01 | 0.70 | 0.84 | +0.53 | +170.97% | 0.01 | 23 | 38 | 0.39 | 0.15 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 114.00 | 0.37 | 0.89 | 0.63 | 0.89 | +0.62 | +229.63% | 0.01 | 3 | 10 | 0.41 | 0.12 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 115.00 | 0.35 | 0.79 | 0.57 | 0.60 | +0.36 | +150.00% | 0.00 | 93 | 94 | 0.42 | 0.10 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 116.00 | 0.14 | 0.72 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.08 | 0.02 | -0.04 | 4/2/2026 | 4/16/2026 3:59:31 PM EST |
| 117.00 | 0.00 | 2.36 | 1.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | 0.06 | 0.02 | -0.03 | 4/2/2026 | 4/16/2026 3:59:31 PM EST |
| 118.00 | 0.00 | 0.99 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.05 | 0.01 | -0.03 | 4/8/2026 | 4/16/2026 3:59:31 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.03 | 0.01 | -0.02 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:31 PM EST |
| 135.00 | 0.02 | 0.28 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 173 | 206 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:31 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 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 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 1,402 | 0.64 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.13 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 86.00 | 0.00 | 2.24 | 1.12 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/16/2026 3:59:31 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 4/16/2026 3:59:31 PM EST |
| 88.00 | 0.00 | 2.28 | 1.14 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.02 | 0.00 | -0.03 | 4/8/2026 | 4/16/2026 3:59:31 PM EST |
| 89.00 | 0.00 | 2.31 | 1.16 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.02 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 90.00 | 0.12 | 0.26 | 0.19 | 0.21 | -0.02 | -8.70% | 0.00 | 2 | 814 | 0.44 | -0.04 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 91.00 | 0.00 | 0.71 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | -0.05 | 0.01 | -0.05 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 92.00 | 0.00 | 0.57 | 0.29 | 0.24 | -0.19 | -44.19% | 0.00 | 1 | 89 | 0.51 | -0.06 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 93.00 | 0.00 | 1.19 | 0.60 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.61 | -0.07 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 94.00 | 0.10 | 1.19 | 0.65 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.43 | -0.10 | 0.02 | -0.07 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 95.00 | 0.45 | 0.80 | 0.63 | 0.44 | -0.28 | -38.89% | 0.01 | 81 | 2,825 | 0.42 | -0.12 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 96.00 | 0.48 | 0.70 | 0.59 | 0.59 | -0.22 | -27.16% | 0.01 | 2 | 82 | 0.38 | -0.15 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 97.00 | 0.62 | 0.88 | 0.75 | 0.81 | -0.19 | -19.00% | 0.01 | 16 | 437 | 0.38 | -0.18 | 0.03 | -0.09 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 98.00 | 0.81 | 1.07 | 0.94 | 0.65 | -0.64 | -49.62% | 0.01 | 331 | 73 | 0.37 | -0.21 | 0.04 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 99.00 | 0.71 | 1.30 | 1.01 | 1.04 | -0.56 | -35.00% | 0.01 | 4 | 59 | 0.35 | -0.25 | 0.04 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 100.00 | 1.21 | 1.58 | 1.40 | 1.49 | -0.46 | -23.59% | 0.01 | 636 | 1,082 | 0.36 | -0.29 | 0.04 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 101.00 | 1.54 | 1.94 | 1.74 | 1.56 | -0.82 | -34.46% | 0.02 | 7 | 306 | 0.36 | -0.33 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 102.00 | 1.85 | 2.57 | 2.21 | 1.72 | -0.99 | -36.54% | 0.02 | 4 | 56 | 0.38 | -0.38 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 103.00 | 2.26 | 3.00 | 2.63 | 1.83 | -1.27 | -40.97% | 0.03 | 6 | 37 | 0.38 | -0.43 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 104.00 | 2.92 | 3.35 | 3.14 | 2.06 | -3.48 | -62.82% | 0.03 | 5 | 85 | 0.38 | -0.48 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 105.00 | 3.55 | 3.90 | 3.73 | 3.50 | -1.35 | -27.84% | 0.04 | 8 | 24 | 0.38 | -0.53 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 106.00 | 3.85 | 4.60 | 4.23 | 4.25 | -2.44 | -36.48% | 0.04 | 5 | 14 | 0.39 | -0.58 | 0.05 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 107.00 | 4.50 | 5.20 | 4.85 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.63 | 0.05 | -0.11 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 108.00 | 4.40 | 6.40 | 5.40 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.68 | 0.05 | -0.10 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 109.00 | 5.95 | 6.65 | 6.30 | 8.94 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.72 | 0.04 | -0.09 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 110.00 | 6.15 | 7.95 | 7.05 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.50 | -0.76 | 0.04 | -0.09 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 111.00 | 6.80 | 8.75 | 7.78 | 11.52 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | -0.79 | 0.04 | -0.08 | 4/9/2026 | 4/16/2026 3:59:31 PM EST |
| 112.00 | 7.65 | 9.70 | 8.68 | 10.76 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.82 | 0.03 | -0.07 | 4/1/2026 | 4/16/2026 3:59:31 PM EST |
| 113.00 | 8.50 | 10.60 | 9.55 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.85 | 0.03 | -0.06 | 4/8/2026 | 4/16/2026 3:59:31 PM EST |
| 114.00 | 9.40 | 11.50 | 10.45 | % | 0.09 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 115.00 | 10.30 | 12.35 | 11.33 | 15.11 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.58 | -0.90 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 116.00 | 11.25 | 13.40 | 12.33 | % | 0.11 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.04 | 4/16/2026 3:59:31 PM EST | |||
| 117.00 | 12.20 | 14.10 | 13.15 | % | 0.11 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 118.00 | 13.10 | 15.35 | 14.23 | % | 0.12 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 120.00 | 14.75 | 17.00 | 15.88 | % | 0.13 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 125.00 | 19.60 | 22.00 | 20.80 | % | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 130.00 | 24.80 | 27.30 | 26.05 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 135.00 | 29.95 | 31.95 | 30.95 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 140.00 | 34.95 | 36.95 | 35.95 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 145.00 | 39.75 | 42.25 | 41.00 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 150.00 | 44.60 | 47.25 | 45.93 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST |