Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $102.80 as of 3/10/2026 5:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.15 | 57.90 | 56.03 | 54.94 | 0.00 | 0.00% | 1.12 | 0 | 20 | 1.22 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 3/10/2026 4:00:01 PM EST |
| 55.00 | 49.30 | 53.10 | 51.20 | 53.00 | 0.00 | 0.00% | 0.93 | 0 | 22 | 1.13 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 3/10/2026 4:00:01 PM EST |
| 60.00 | 45.45 | 48.30 | 46.88 | 41.80 | 0.00 | 0.00% | 0.78 | 0 | 67 | 0.71 | 0.98 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 65.00 | 39.65 | 43.50 | 41.58 | 60.10 | 0.00 | 0.00% | 0.64 | 0 | 69 | 0.92 | 0.96 | 0.00 | -0.02 | 1/6/2026 | 3/10/2026 4:00:01 PM EST |
| 70.00 | 35.90 | 38.35 | 37.13 | 34.25 | 0.00 | 0.00% | 0.53 | 0 | 85 | 0.63 | 0.94 | 0.00 | -0.02 | 2/4/2026 | 3/10/2026 4:00:01 PM EST |
| 75.00 | 31.45 | 33.15 | 32.30 | 33.10 | +0.78 | +2.42% | 0.43 | 10 | 475 | 0.58 | 0.92 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 80.00 | 27.05 | 28.90 | 27.98 | 27.81 | +2.61 | +10.36% | 0.35 | 16 | 83 | 0.55 | 0.88 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 85.00 | 22.90 | 25.15 | 24.03 | 21.45 | 0.00 | 0.00% | 0.28 | 0 | 2,526 | 0.54 | 0.84 | 0.01 | -0.04 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 90.00 | 19.00 | 21.10 | 20.05 | 20.85 | +4.71 | +29.19% | 0.22 | 4 | 763 | 0.51 | 0.78 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 95.00 | 15.60 | 16.75 | 16.18 | 16.30 | +3.10 | +23.49% | 0.17 | 1 | 778 | 0.47 | 0.72 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 100.00 | 12.45 | 13.80 | 13.13 | 13.70 | +2.45 | +21.78% | 0.13 | 23 | 726 | 0.46 | 0.65 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 105.00 | 9.95 | 11.10 | 10.53 | 10.60 | +2.40 | +29.27% | 0.10 | 47 | 2,215 | 0.45 | 0.57 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 110.00 | 7.95 | 8.70 | 8.33 | 8.32 | +1.32 | +18.86% | 0.08 | 168 | 3,238 | 0.45 | 0.49 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 115.00 | 6.15 | 7.00 | 6.58 | 6.48 | +1.73 | +36.43% | 0.06 | 61 | 2,051 | 0.45 | 0.41 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 120.00 | 4.80 | 5.30 | 5.05 | 5.05 | +0.80 | +18.83% | 0.04 | 529 | 7,457 | 0.44 | 0.35 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 125.00 | 3.70 | 3.95 | 3.83 | 3.85 | +0.75 | +24.20% | 0.03 | 17 | 4,270 | 0.44 | 0.29 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 130.00 | 2.72 | 3.30 | 3.01 | 3.08 | +0.81 | +35.69% | 0.02 | 20 | 4,247 | 0.45 | 0.24 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 135.00 | 2.08 | 2.76 | 2.42 | 2.30 | +0.35 | +17.95% | 0.02 | 5 | 2,274 | 0.45 | 0.19 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 140.00 | 1.88 | 2.03 | 1.96 | 1.90 | +0.39 | +25.83% | 0.01 | 2,968 | 7,349 | 0.46 | 0.16 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 145.00 | 1.55 | 1.73 | 1.64 | 1.50 | +0.34 | +29.31% | 0.01 | 7,865 | 2,433 | 0.47 | 0.13 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 150.00 | 0.97 | 1.40 | 1.19 | 1.29 | +0.27 | +26.48% | 0.01 | 17 | 7,134 | 0.47 | 0.11 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 155.00 | 0.62 | 1.23 | 0.93 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2,192 | 0.47 | 0.09 | 0.01 | -0.02 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 160.00 | 0.79 | 0.88 | 0.84 | 0.85 | +0.18 | +26.87% | 0.01 | 175 | 11,353 | 0.49 | 0.07 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 165.00 | 0.31 | 1.01 | 0.66 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2,381 | 0.49 | 0.06 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 170.00 | 0.17 | 0.89 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.48 | 0.05 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.67 | 0.03 | 0.00 | -0.01 | 1/20/2026 | 3/10/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.48 | 0.74 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,027 | 0.69 | 0.02 | 0.00 | -0.01 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.77 | 0.02 | 0.00 | -0.01 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.64 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 3/10/2026 4:00:01 PM EST |
| 195.00 | 0.25 | 0.77 | 0.51 | 0.28 | -0.11 | -28.21% | 0.00 | 6 | 879 | 0.60 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.68 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 3/10/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.36 | 0.18 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 169 | 0.78 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 55.00 | 0.02 | 0.75 | 0.39 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | -0.01 | 0.00 | -0.01 | 2/26/2026 | 3/10/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.08 | 0.54 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.76 | -0.02 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 65.00 | 0.13 | 1.29 | 0.71 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2,065 | 0.58 | -0.04 | 0.00 | -0.02 | 1/29/2026 | 3/10/2026 4:00:01 PM EST |
| 70.00 | 0.60 | 1.05 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.55 | -0.06 | 0.00 | -0.02 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 75.00 | 1.04 | 1.58 | 1.31 | 1.28 | -0.30 | -18.99% | 0.02 | 3 | 15,832 | 0.54 | -0.08 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 80.00 | 1.59 | 2.16 | 1.88 | 1.68 | -0.43 | -20.38% | 0.02 | 6 | 2,882 | 0.51 | -0.12 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 85.00 | 2.20 | 2.96 | 2.58 | 2.40 | -1.00 | -29.42% | 0.03 | 2 | 3,921 | 0.49 | -0.16 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 90.00 | 3.30 | 3.85 | 3.58 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 8,416 | 0.47 | -0.22 | 0.01 | -0.05 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 95.00 | 5.05 | 5.30 | 5.18 | 5.02 | -0.76 | -13.15% | 0.05 | 120 | 20,658 | 0.47 | -0.28 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 100.00 | 6.90 | 7.30 | 7.10 | 6.40 | -1.60 | -20.00% | 0.07 | 119 | 15,864 | 0.46 | -0.35 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 105.00 | 9.20 | 9.50 | 9.35 | 8.50 | -2.00 | -19.05% | 0.09 | 502 | 7,030 | 0.46 | -0.43 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 110.00 | 11.95 | 12.40 | 12.18 | 11.50 | -1.50 | -11.54% | 0.11 | 1 | 6,599 | 0.46 | -0.51 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 115.00 | 13.95 | 15.65 | 14.80 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 6,440 | 0.43 | -0.59 | 0.02 | -0.05 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 120.00 | 18.05 | 19.20 | 18.63 | 18.00 | -4.50 | -20.00% | 0.16 | 505 | 3,934 | 0.45 | -0.65 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 125.00 | 21.20 | 23.20 | 22.20 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 4,303 | 0.43 | -0.71 | 0.01 | -0.05 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 130.00 | 25.55 | 27.50 | 26.53 | 29.51 | 0.00 | 0.00% | 0.20 | 0 | 3,358 | 0.44 | -0.76 | 0.01 | -0.04 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 135.00 | 30.05 | 32.00 | 31.03 | 32.19 | 0.00 | 0.00% | 0.23 | 0 | 908 | 0.53 | -0.81 | 0.01 | -0.04 | 1/28/2026 | 3/10/2026 4:00:01 PM EST |
| 140.00 | 34.30 | 36.30 | 35.30 | 38.25 | 0.00 | 0.00% | 0.25 | 0 | 1,054 | 0.52 | -0.84 | 0.01 | -0.03 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 145.00 | 39.30 | 41.30 | 40.30 | 34.40 | 0.00 | 0.00% | 0.28 | 0 | 4,261 | 0.57 | -0.87 | 0.01 | -0.03 | 11/21/2025 | 3/10/2026 4:00:01 PM EST |
| 150.00 | 44.20 | 46.00 | 45.10 | 47.85 | 0.00 | 0.00% | 0.30 | 0 | 2,836 | 0.58 | -0.89 | 0.01 | -0.03 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 155.00 | 48.30 | 50.95 | 49.63 | 35.61 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.62 | -0.91 | 0.01 | -0.02 | 11/18/2025 | 3/10/2026 4:00:01 PM EST |
| 160.00 | 53.20 | 55.70 | 54.45 | 45.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 11/24/2025 | 3/10/2026 4:00:01 PM EST |
| 165.00 | 58.15 | 61.05 | 59.60 | 56.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.02 | 12/16/2025 | 3/10/2026 4:00:01 PM EST |
| 170.00 | 63.00 | 67.00 | 65.00 | 35.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.02 | 10/29/2025 | 3/10/2026 4:00:01 PM EST |
| 175.00 | 68.10 | 72.00 | 70.05 | 40.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 10/27/2025 | 3/10/2026 4:00:01 PM EST |
| 180.00 | 73.15 | 77.00 | 75.08 | 45.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/28/2025 | 3/10/2026 4:00:01 PM EST |
| 185.00 | 78.05 | 82.00 | 80.03 | 50.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 11/12/2025 | 3/10/2026 4:00:01 PM EST |
| 190.00 | 83.10 | 86.20 | 84.65 | 61.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/26/2025 | 3/10/2026 4:00:01 PM EST |
| 195.00 | 88.10 | 91.25 | 89.68 | 65.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/25/2025 | 3/10/2026 4:00:01 PM EST |
| 200.00 | 93.10 | 96.05 | 94.58 | % | 0.47 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST |