Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $100.62 as of 3/26/2026 9:48:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.25 | 48.15 | 46.20 | 51.90 | 0.00 | 0.00% | 0.84 | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 60.00 | 39.75 | 42.75 | 41.25 | % | 0.69 | 0 | 20 | 1.16 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 65.00 | 34.30 | 37.85 | 36.08 | % | 0.56 | 0 | 40 | 1.03 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 29.50 | 33.45 | 31.48 | % | 0.45 | 0 | 42 | 0.98 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 75.00 | 25.25 | 27.70 | 26.48 | % | 0.35 | 0 | 8 | 0.73 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 80.00 | 20.50 | 22.85 | 21.68 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.63 | 0.92 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 85.00 | 16.15 | 18.15 | 17.15 | 19.78 | -1.87 | -8.64% | 0.20 | 5 | 21 | 0.54 | 0.87 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 90.00 | 12.00 | 14.15 | 13.08 | 17.27 | 0.00 | 0.00% | 0.15 | 0 | 424 | 0.41 | 0.80 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 95.00 | 9.05 | 10.20 | 9.63 | 9.59 | -3.36 | -25.95% | 0.10 | 3 | 229 | 0.42 | 0.69 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 100.00 | 6.20 | 6.70 | 6.45 | 6.53 | -1.57 | -19.39% | 0.06 | 126 | 898 | 0.39 | 0.56 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 105.00 | 3.75 | 4.65 | 4.20 | 4.10 | -1.11 | -21.31% | 0.04 | 57 | 4,375 | 0.39 | 0.43 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 110.00 | 2.36 | 2.98 | 2.67 | 2.60 | -0.72 | -21.69% | 0.02 | 310 | 2,388 | 0.39 | 0.31 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 115.00 | 1.43 | 1.73 | 1.58 | 1.57 | -0.51 | -24.52% | 0.01 | 1,114 | 1,557 | 0.39 | 0.22 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 120.00 | 0.80 | 1.24 | 1.02 | 0.97 | -0.27 | -21.78% | 0.01 | 374 | 12,873 | 0.40 | 0.15 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 125.00 | 0.49 | 0.87 | 0.68 | 0.59 | -0.34 | -36.56% | 0.01 | 652 | 21,822 | 0.41 | 0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 130.00 | 0.30 | 0.49 | 0.40 | 0.39 | -0.11 | -22.00% | 0.00 | 51 | 53,085 | 0.42 | 0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5,242 | 0.49 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3,109 | 0.54 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.22 | +0.01 | +4.77% | 0.00 | 25 | 445 | 0.53 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.56 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.64 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.58 | 0.29 | 0.30 | +0.10 | +50.00% | 0.00 | 12 | 108 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.11 | +100.00% | 0.00 | 12 | 177 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 272 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 224 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 130 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 135 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 5,241 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.86 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 0.04 | 0.67 | 0.36 | % | 0.01 | 0 | 13 | 0.55 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 75.00 | 0.10 | 0.60 | 0.35 | 0.35 | +0.06 | +20.69% | 0.00 | 2 | 400 | 0.48 | -0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 80.00 | 0.40 | 0.81 | 0.61 | 0.67 | +0.15 | +28.85% | 0.01 | 3 | 375 | 0.46 | -0.08 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 85.00 | 0.89 | 1.40 | 1.15 | 1.12 | +0.12 | +12.00% | 0.01 | 6 | 2,876 | 0.45 | -0.13 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 90.00 | 1.58 | 2.20 | 1.89 | 1.83 | +0.33 | +22.00% | 0.02 | 63 | 958 | 0.42 | -0.20 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 95.00 | 2.93 | 3.55 | 3.24 | 3.30 | +0.80 | +32.00% | 0.03 | 1,105 | 6,359 | 0.40 | -0.31 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 100.00 | 4.80 | 5.50 | 5.15 | 5.08 | +0.93 | +22.41% | 0.05 | 237 | 3,009 | 0.39 | -0.44 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 105.00 | 7.45 | 8.30 | 7.88 | 7.76 | +1.26 | +19.39% | 0.08 | 92 | 4,938 | 0.38 | -0.57 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 110.00 | 10.75 | 11.85 | 11.30 | 11.55 | +1.55 | +15.50% | 0.10 | 80 | 6,450 | 0.38 | -0.69 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 115.00 | 14.60 | 15.90 | 15.25 | 13.54 | +0.84 | +6.62% | 0.13 | 2 | 1,558 | 0.36 | -0.78 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 120.00 | 18.50 | 21.45 | 19.98 | 20.50 | +4.45 | +27.73% | 0.17 | 1 | 1,436 | 0.57 | -0.85 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 125.00 | 23.20 | 26.00 | 24.60 | 21.94 | +2.43 | +12.46% | 0.20 | 5 | 203 | 0.61 | -0.90 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 130.00 | 28.10 | 30.70 | 29.40 | 29.50 | +0.55 | +1.90% | 0.23 | 3 | 658 | 0.64 | -0.94 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 135.00 | 32.25 | 36.15 | 34.20 | 33.22 | % | 0.25 | 2,402 | 545 | 0.73 | -0.97 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 140.00 | 37.25 | 41.35 | 39.30 | 37.45 | % | 0.28 | 380 | 76 | 0.81 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 145.00 | 42.25 | 46.15 | 44.20 | 46.20 | % | 0.30 | 210 | 42 | 0.85 | -0.99 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 150.00 | 47.25 | 51.35 | 49.30 | 47.75 | +2.40 | +5.30% | 0.33 | 90 | 18 | 0.92 | -0.99 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 155.00 | 52.90 | 55.70 | 54.30 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 160.00 | 57.35 | 61.15 | 59.25 | 60.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 165.00 | 62.25 | 66.15 | 64.20 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 170.00 | 67.30 | 71.35 | 69.33 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 175.00 | 72.25 | 76.35 | 74.30 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 180.00 | 77.25 | 81.35 | 79.30 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 185.00 | 82.50 | 86.35 | 84.43 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 190.00 | 87.30 | 91.35 | 89.33 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 195.00 | 92.25 | 96.35 | 94.30 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 200.00 | 97.25 | 101.35 | 99.30 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |