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 | 32.30 | 36.15 | 34.23 | % | 0.49 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 75.00 | 27.85 | 31.30 | 29.58 | % | 0.39 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 80.00 | 24.10 | 26.55 | 25.33 | % | 0.32 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 85.00 | 19.60 | 21.45 | 20.53 | % | 0.24 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 88.00 | 16.70 | 19.40 | 18.05 | % | 0.21 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 89.00 | 16.15 | 17.90 | 17.03 | % | 0.19 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 90.00 | 15.30 | 17.05 | 16.18 | 14.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.48 | 0.85 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 91.00 | 14.40 | 16.25 | 15.33 | % | 0.17 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 92.00 | 13.35 | 16.15 | 14.75 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | 0.81 | 0.02 | -0.06 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 93.00 | 12.60 | 14.70 | 13.65 | % | 0.15 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 94.00 | 11.90 | 13.90 | 12.90 | % | 0.14 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 95.00 | 11.35 | 12.60 | 11.98 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.76 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 96.00 | 10.40 | 11.80 | 11.10 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 97.00 | 9.95 | 11.45 | 10.70 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 98.00 | 9.10 | 10.95 | 10.03 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.69 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 99.00 | 8.75 | 9.90 | 9.33 | % | 0.09 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 100.00 | 8.05 | 9.05 | 8.55 | 6.12 | 0.00 | 0.00% | 0.09 | 0 | 1,000 | 0.43 | 0.65 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 101.00 | 7.65 | 8.50 | 8.08 | % | 0.08 | 0 | 0 | 0.44 | 0.62 | 0.02 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 102.00 | 6.90 | 8.25 | 7.58 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.44 | 0.60 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 103.00 | 6.50 | 7.40 | 6.95 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.43 | 0.57 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 104.00 | 5.75 | 7.10 | 6.43 | 6.44 | 0.00 | 0.00% | 0.06 | 0 | 303 | 0.43 | 0.55 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 105.00 | 5.50 | 6.40 | 5.95 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.43 | 0.52 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 106.00 | 5.00 | 6.20 | 5.60 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | 0.49 | 0.03 | -0.08 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 107.00 | 4.50 | 6.10 | 5.30 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.03 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 108.00 | 4.15 | 5.45 | 4.80 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.44 | 0.45 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 109.00 | 3.85 | 4.75 | 4.30 | 3.43 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | 0.42 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 110.00 | 3.55 | 4.35 | 3.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 446 | 0.43 | 0.40 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 111.00 | 3.35 | 4.25 | 3.80 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.44 | 0.37 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 112.00 | 3.10 | 4.10 | 3.60 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.45 | 0.35 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 113.00 | 2.81 | 3.45 | 3.13 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.44 | 0.33 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 114.00 | 2.56 | 3.20 | 2.88 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.44 | 0.31 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 115.00 | 2.31 | 3.05 | 2.68 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.44 | 0.29 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 116.00 | 2.14 | 2.84 | 2.49 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.27 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 117.00 | 1.92 | 2.52 | 2.22 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.44 | 0.26 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 120.00 | 1.37 | 1.94 | 1.66 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.44 | 0.21 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 125.00 | 0.79 | 1.41 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.45 | 0.15 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 130.00 | 0.36 | 0.80 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.10 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 135.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 140.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 150.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 75.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 80.00 | 0.00 | 1.07 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.04 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 85.00 | 0.81 | 1.03 | 0.92 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.51 | -0.09 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 88.00 | 1.08 | 1.51 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.12 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 89.00 | 1.08 | 1.98 | 1.53 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.14 | 0.01 | -0.06 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 90.00 | 1.34 | 1.75 | 1.55 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.48 | -0.15 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 91.00 | 1.13 | 1.78 | 1.46 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 817 | 0.44 | -0.17 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 92.00 | 1.16 | 2.43 | 1.80 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.46 | -0.19 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 93.00 | 1.72 | 2.63 | 2.18 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 94.00 | 2.03 | 2.67 | 2.35 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.46 | -0.22 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 95.00 | 2.01 | 2.72 | 2.37 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.44 | -0.24 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 96.00 | 2.53 | 3.05 | 2.79 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.26 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 97.00 | 2.57 | 3.55 | 3.06 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.44 | -0.28 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 98.00 | 2.54 | 4.30 | 3.42 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.44 | -0.31 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 99.00 | 3.50 | 4.10 | 3.80 | 3.73 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | -0.33 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 100.00 | 3.85 | 4.45 | 4.15 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.44 | -0.35 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 101.00 | 4.30 | 4.90 | 4.60 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.44 | -0.38 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 102.00 | 4.45 | 5.45 | 4.95 | 4.84 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.40 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 103.00 | 4.75 | 5.85 | 5.30 | % | 0.05 | 0 | 0 | 0.43 | -0.43 | 0.03 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 104.00 | 5.60 | 6.50 | 6.05 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | -0.45 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 105.00 | 5.25 | 7.05 | 6.15 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.48 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 106.00 | 6.65 | 7.60 | 7.13 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.03 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 107.00 | 7.20 | 8.00 | 7.60 | % | 0.07 | 0 | 0 | 0.44 | -0.53 | 0.03 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 108.00 | 7.90 | 8.90 | 8.40 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.03 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 109.00 | 8.35 | 9.55 | 8.95 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.03 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 110.00 | 8.90 | 10.05 | 9.48 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.02 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 111.00 | 9.65 | 10.80 | 10.23 | % | 0.09 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 112.00 | 10.45 | 11.60 | 11.03 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | -0.65 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 113.00 | 10.50 | 12.25 | 11.38 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 114.00 | 12.05 | 13.15 | 12.60 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 115.00 | 12.45 | 14.00 | 13.23 | 16.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.44 | -0.71 | 0.02 | -0.07 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 116.00 | 12.80 | 14.85 | 13.83 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 117.00 | 13.60 | 15.70 | 14.65 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 120.00 | 16.10 | 17.90 | 17.00 | % | 0.14 | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.06 | 4/16/2026 3:59:31 PM EST | |||
| 125.00 | 20.45 | 22.30 | 21.38 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 130.00 | 25.00 | 27.20 | 26.10 | % | 0.20 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.04 | 4/16/2026 3:59:31 PM EST | |||
| 135.00 | 29.40 | 33.20 | 31.30 | % | 0.23 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 140.00 | 34.25 | 38.40 | 36.33 | % | 0.26 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 145.00 | 39.25 | 43.30 | 41.28 | % | 0.28 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 150.00 | 44.25 | 48.30 | 46.28 | % | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST |