Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $101.75 as of 4/2/2026 8:10:44 AM 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 | 28.65 | 32.95 | 30.80 | % | 0.44 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 75.00 | 23.75 | 28.00 | 25.88 | 25.36 | 0.00 | 0.00% | 0.35 | 0 | 64 | 0.93 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 80.00 | 19.55 | 22.35 | 20.95 | % | 0.26 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 4/1/2026 4:00:02 PM EST | |||
| 85.00 | 14.65 | 17.90 | 16.28 | % | 0.19 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.03 | 4/1/2026 4:00:02 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | 11.95 | 14.25 | 13.10 | % | 0.15 | 0 | 0 | EST | |||||||
| 90.00 | 10.50 | 13.40 | 11.95 | 13.17 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.63 | 0.88 | 0.02 | -0.05 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 91.00 | 9.25 | 12.60 | 10.93 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.61 | 0.86 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 92.00 | 9.00 | 11.85 | 10.43 | 9.42 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.57 | 0.83 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 93.00 | 8.15 | 11.05 | 9.60 | % | 0.10 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.06 | 4/1/2026 4:00:02 PM EST | |||
| 94.00 | 7.80 | 10.25 | 9.03 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.78 | 0.02 | -0.06 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 95.00 | 7.00 | 9.65 | 8.33 | 9.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.76 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 96.00 | 6.05 | 8.95 | 7.50 | 8.87 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | 0.73 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 97.00 | 5.85 | 7.85 | 6.85 | 8.02 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | 0.70 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 98.00 | 5.15 | 7.25 | 6.20 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | 0.67 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 99.00 | 4.70 | 6.70 | 5.70 | 5.94 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.64 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 100.00 | 3.90 | 5.95 | 4.93 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | 0.60 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 101.00 | 3.65 | 5.70 | 4.68 | 4.16 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.36 | 0.57 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 102.00 | 3.35 | 4.85 | 4.10 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.54 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 103.00 | 2.71 | 4.45 | 3.58 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.50 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 104.00 | 2.34 | 4.45 | 3.40 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.47 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 105.00 | 2.09 | 3.90 | 3.00 | 2.86 | -0.65 | -18.52% | 0.03 | 1 | 2 | 0.35 | 0.43 | 0.03 | -0.07 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 106.00 | 1.97 | 3.40 | 2.69 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | 0.40 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 107.00 | 1.36 | 3.20 | 2.28 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.37 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 108.00 | 1.39 | 3.05 | 2.22 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.34 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 109.00 | 1.20 | 2.60 | 1.90 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.31 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 110.00 | 0.96 | 2.53 | 1.75 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.28 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 111.00 | 0.65 | 2.53 | 1.59 | % | 0.01 | 0 | 0 | 0.35 | 0.25 | 0.03 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 112.00 | 0.25 | 2.18 | 1.22 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.23 | 0.03 | -0.05 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 113.00 | 0.30 | 2.00 | 1.15 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.02 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 114.00 | 0.29 | 1.90 | 1.10 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | 0.18 | 0.02 | -0.04 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 115.00 | 0.06 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 116.00 | 0.11 | 1.10 | 0.61 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 117.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.02 | -0.03 | 4/1/2026 4:00:02 PM EST | |||
| 118.00 | 0.00 | 1.69 | 0.85 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.11 | 0.02 | -0.03 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 1.40 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.08 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 125.00 | 0.03 | 0.84 | 0.44 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.04 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 80.00 | 0.12 | 0.50 | 0.31 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | -0.02 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 0.78 | 0.44 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 4/1/2026 4:00:02 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 1.00 | 1.54 | 1.27 | 1.20 | -0.68 | -36.17% | 0.01 | 1 | 11 | 0.39 | -0.12 | 0.02 | -0.05 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 91.00 | 0.70 | 2.33 | 1.52 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 92.00 | 0.64 | 2.54 | 1.59 | % | 0.02 | 0 | 0 | 0.32 | -0.17 | 0.02 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 93.00 | 1.30 | 2.72 | 2.01 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.06 | 4/1/2026 4:00:02 PM EST | |||
| 94.00 | 1.55 | 3.45 | 2.50 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.22 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 95.00 | 1.80 | 3.00 | 2.40 | 2.14 | +0.23 | +12.05% | 0.03 | 3 | 33 | 0.37 | -0.24 | 0.03 | -0.06 | 4/2/2026 | 4/1/2026 4:00:02 PM EST |
| 96.00 | 2.02 | 3.90 | 2.96 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.38 | -0.27 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 97.00 | 2.23 | 4.20 | 3.22 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.30 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 98.00 | 2.55 | 4.55 | 3.55 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.37 | -0.33 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 99.00 | 2.95 | 4.95 | 3.95 | 3.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.36 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 100.00 | 3.40 | 4.85 | 4.13 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.36 | -0.40 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 101.00 | 3.60 | 5.70 | 4.65 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 102.00 | 4.05 | 6.10 | 5.08 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.46 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 103.00 | 4.65 | 7.10 | 5.88 | 7.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.50 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 104.00 | 5.55 | 7.25 | 6.40 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.53 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 105.00 | 6.05 | 7.95 | 7.00 | 8.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.57 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 106.00 | 6.70 | 9.05 | 7.88 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.36 | -0.60 | 0.03 | -0.07 | 3/27/2026 | 4/1/2026 4:00:02 PM EST |
| 107.00 | 7.35 | 9.50 | 8.43 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.06 | 4/1/2026 4:00:02 PM EST | |||
| 108.00 | 8.15 | 10.35 | 9.25 | 7.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.66 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 109.00 | 8.45 | 11.15 | 9.80 | 8.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.69 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 110.00 | 9.30 | 12.35 | 10.83 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | -0.72 | 0.03 | -0.06 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 111.00 | 10.15 | 13.15 | 11.65 | % | 0.10 | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 112.00 | 11.00 | 14.00 | 12.50 | % | 0.11 | 0 | 0 | 0.51 | -0.77 | 0.03 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 113.00 | 11.85 | 14.55 | 13.20 | % | 0.12 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.05 | 4/1/2026 4:00:02 PM EST | |||
| 114.00 | 12.75 | 15.50 | 14.13 | % | 0.12 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 115.00 | 13.70 | 16.60 | 15.15 | % | 0.13 | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 116.00 | 14.75 | 17.25 | 16.00 | % | 0.14 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.04 | 4/1/2026 4:00:02 PM EST | |||
| 117.00 | 15.55 | 18.15 | 16.85 | % | 0.14 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.03 | 4/1/2026 4:00:02 PM EST | |||
| 118.00 | 16.50 | 19.35 | 17.93 | 16.36 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.89 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 120.00 | 18.40 | 21.25 | 19.83 | % | 0.17 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 4/1/2026 4:00:02 PM EST | |||
| 125.00 | 22.50 | 26.75 | 24.63 | % | 0.20 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 130.00 | 27.45 | 31.75 | 29.60 | % | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 135.00 | 32.45 | 36.75 | 34.60 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 140.00 | 37.45 | 41.75 | 39.60 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 145.00 | 42.45 | 46.75 | 44.60 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 150.00 | 47.45 | 51.75 | 49.60 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST |