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 | 33.70 | 37.10 | 35.40 | 31.02 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 9:58:55 AM EST |
| 75.00 | 28.70 | 32.10 | 30.40 | % | 0.41 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 80.00 | 23.85 | 27.15 | 25.50 | 20.31 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.82 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 9:58:55 AM EST |
| 85.00 | 19.50 | 22.15 | 20.83 | 18.70 | 0.00 | 0.00% | 0.25 | 0 | 87 | 1.49 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 9:58:55 AM EST |
| 86.00 | 18.40 | 21.15 | 19.78 | 20.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 87.00 | 17.15 | 20.15 | 18.65 | 19.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 88.00 | 15.90 | 19.15 | 17.53 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 89.00 | 14.85 | 18.15 | 16.50 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 90.00 | 14.25 | 17.20 | 15.73 | 9.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/17/2026 9:58:55 AM EST |
| 91.00 | 12.85 | 16.20 | 14.53 | 15.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 92.00 | 11.95 | 15.20 | 13.58 | 14.38 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.03 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 93.00 | 10.85 | 14.20 | 12.53 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.99 | 0.98 | 0.01 | -0.03 | 4/13/2026 | 4/17/2026 9:58:55 AM EST |
| 94.00 | 9.80 | 13.20 | 11.50 | 6.57 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.00 | 0.98 | 0.01 | -0.03 | 4/7/2026 | 4/17/2026 9:58:55 AM EST |
| 95.00 | 8.85 | 12.20 | 10.53 | 12.30 | +0.80 | +6.96% | 0.11 | 1 | 1 | 0.83 | 0.97 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 96.00 | 8.60 | 11.30 | 9.95 | 9.26 | 0.00 | 0.00% | 0.10 | 0 | 768 | 0.85 | 0.96 | 0.01 | -0.05 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 97.00 | 7.05 | 9.55 | 8.30 | 8.32 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.77 | 0.96 | 0.01 | -0.05 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 98.00 | 6.05 | 9.35 | 7.70 | 9.20 | +2.13 | +30.13% | 0.08 | 50 | 73 | 0.74 | 0.94 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 99.00 | 5.35 | 8.50 | 6.93 | 6.22 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.69 | 0.89 | 0.03 | -0.10 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 100.00 | 5.10 | 6.00 | 5.55 | 5.85 | +0.85 | +17.00% | 0.06 | 2 | 348 | 0.61 | 0.88 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 101.00 | 3.35 | 6.50 | 4.93 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 221 | 0.58 | 0.85 | 0.04 | -0.11 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 102.00 | 4.05 | 4.40 | 4.23 | 4.50 | -0.81 | -15.26% | 0.04 | 36 | 455 | 0.62 | 0.81 | 0.05 | -0.12 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 103.00 | 3.35 | 3.60 | 3.48 | 3.92 | +1.11 | +39.51% | 0.03 | 26 | 562 | 0.39 | 0.77 | 0.05 | -0.13 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 104.00 | 2.79 | 2.97 | 2.88 | 3.38 | +0.90 | +36.29% | 0.03 | 143 | 371 | 0.39 | 0.71 | 0.06 | -0.14 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 105.00 | 2.24 | 2.35 | 2.30 | 2.25 | +0.45 | +25.00% | 0.02 | 159 | 1,214 | 0.38 | 0.65 | 0.07 | -0.15 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 106.00 | 1.76 | 1.93 | 1.85 | 2.28 | +0.70 | +44.31% | 0.02 | 79 | 307 | 0.37 | 0.58 | 0.07 | -0.16 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 107.00 | 1.38 | 1.54 | 1.46 | 1.41 | +0.31 | +28.19% | 0.01 | 242 | 435 | 0.37 | 0.51 | 0.07 | -0.16 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 108.00 | 1.04 | 1.16 | 1.10 | 1.13 | +0.28 | +32.95% | 0.01 | 138 | 682 | 0.37 | 0.43 | 0.07 | -0.16 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 109.00 | 0.79 | 0.93 | 0.86 | 0.83 | +0.15 | +22.06% | 0.01 | 504 | 875 | 0.37 | 0.37 | 0.07 | -0.15 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 110.00 | 0.60 | 0.68 | 0.64 | 0.59 | +0.08 | +15.69% | 0.01 | 1,351 | 1,953 | 0.37 | 0.31 | 0.06 | -0.14 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 111.00 | 0.41 | 0.55 | 0.48 | 0.49 | -0.13 | -20.97% | 0.00 | 58 | 64 | 0.37 | 0.25 | 0.06 | -0.13 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 112.00 | 0.28 | 0.48 | 0.38 | 0.39 | +0.07 | +21.88% | 0.00 | 353 | 34 | 0.38 | 0.21 | 0.05 | -0.12 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 113.00 | 0.27 | 0.32 | 0.30 | 0.31 | +0.07 | +29.17% | 0.00 | 279 | 37 | 0.39 | 0.17 | 0.04 | -0.11 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 114.00 | 0.07 | 0.27 | 0.17 | 0.28 | +0.08 | +40.00% | 0.00 | 2 | 1,661 | 0.43 | 0.13 | 0.04 | -0.09 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 115.00 | 0.14 | 0.27 | 0.21 | 0.14 | -0.03 | -17.65% | 0.00 | 72 | 608 | 0.40 | 0.11 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 116.00 | 0.11 | 2.04 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | 0.07 | 0.02 | -0.05 | 4/14/2026 | 4/17/2026 9:58:55 AM EST |
| 117.00 | 0.06 | 0.50 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.44 | 0.06 | 0.02 | -0.05 | 4/9/2026 | 4/17/2026 9:58:55 AM EST |
| 118.00 | 0.00 | 1.83 | 0.92 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.04 | 0.01 | -0.03 | 4/1/2026 | 4/17/2026 9:58:55 AM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 68 | 771 | 0.46 | 0.03 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 125.00 | 0.00 | 0.38 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 9:58:55 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 9:58:55 AM EST |
| 140.00 | 0.00 | 1.59 | 0.80 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 9:58:55 AM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 9:58:55 AM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 453 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 9:58:55 AM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 621 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 85.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 9:58:55 AM EST |
| 86.00 | 0.00 | 1.89 | 0.95 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 9:58:55 AM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 9:58:55 AM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 9:58:55 AM EST |
| 89.00 | 0.03 | 0.86 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 90.00 | 0.03 | 0.17 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 1,007 | 0.60 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 91.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.89 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 92.00 | 0.00 | 0.87 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.91 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 93.00 | 0.06 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 368 | 0.51 | -0.02 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 339 | 0.60 | -0.02 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 95.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 27 | 613 | 0.52 | -0.03 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 96.00 | 0.02 | 0.15 | 0.09 | 0.16 | -0.01 | -5.89% | 0.00 | 8 | 135 | 0.46 | -0.04 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 97.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.68 | -0.04 | 0.01 | -0.05 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 98.00 | 0.21 | 0.39 | 0.30 | 0.25 | -0.20 | -44.45% | 0.00 | 102 | 548 | 0.51 | -0.06 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 99.00 | 0.29 | 0.39 | 0.34 | 0.40 | -0.23 | -36.51% | 0.00 | 37 | 809 | 0.33 | -0.11 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 100.00 | 0.39 | 0.48 | 0.44 | 0.44 | -0.41 | -48.24% | 0.00 | 3,383 | 2,691 | 0.40 | -0.12 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 101.00 | 0.52 | 0.61 | 0.57 | 0.62 | -0.43 | -40.96% | 0.01 | 111 | 229 | 0.39 | -0.15 | 0.04 | -0.11 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 102.00 | 0.72 | 0.83 | 0.78 | 0.87 | -0.46 | -34.59% | 0.01 | 269 | 377 | 0.38 | -0.19 | 0.05 | -0.12 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 103.00 | 1.03 | 1.14 | 1.09 | 1.21 | -0.68 | -35.98% | 0.01 | 94 | 204 | 0.38 | -0.23 | 0.05 | -0.13 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 104.00 | 1.41 | 1.53 | 1.47 | 1.57 | -0.68 | -30.23% | 0.01 | 54 | 119 | 0.37 | -0.29 | 0.06 | -0.14 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 105.00 | 1.87 | 2.00 | 1.94 | 2.04 | -0.93 | -31.32% | 0.02 | 153 | 242 | 0.37 | -0.35 | 0.07 | -0.15 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 106.00 | 2.37 | 2.51 | 2.44 | 2.54 | -0.84 | -24.86% | 0.02 | 175 | 7 | 0.37 | -0.42 | 0.07 | -0.16 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 107.00 | 3.00 | 3.15 | 3.08 | 2.56 | -1.44 | -36.00% | 0.03 | 144 | 6 | 0.37 | -0.49 | 0.07 | -0.16 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 108.00 | 3.65 | 4.00 | 3.83 | 2.65 | -1.45 | -35.37% | 0.04 | 5 | 153 | 0.36 | -0.57 | 0.07 | -0.16 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 109.00 | 4.35 | 4.70 | 4.53 | 8.84 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.63 | 0.07 | -0.15 | 4/13/2026 | 4/17/2026 9:58:55 AM EST |
| 110.00 | 4.85 | 5.90 | 5.38 | 5.60 | -2.32 | -29.30% | 0.05 | 177 | 101 | 0.36 | -0.69 | 0.06 | -0.14 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 111.00 | 5.90 | 7.10 | 6.50 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.75 | 0.06 | -0.13 | 3/25/2026 | 4/17/2026 9:58:55 AM EST |
| 112.00 | 6.65 | 7.80 | 7.23 | 6.36 | -0.39 | -5.78% | 0.06 | 37 | 2 | 0.35 | -0.79 | 0.05 | -0.12 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 113.00 | 7.05 | 8.80 | 7.93 | 7.48 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.83 | 0.04 | -0.11 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 114.00 | 8.10 | 9.70 | 8.90 | 9.20 | +0.91 | +10.98% | 0.08 | 18 | 5 | 0.66 | -0.87 | 0.04 | -0.09 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 115.00 | 8.95 | 10.75 | 9.85 | 9.24 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.63 | -0.89 | 0.03 | -0.08 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 116.00 | 9.95 | 11.55 | 10.75 | 10.12 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.93 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 9:58:55 AM EST |
| 117.00 | 10.95 | 12.80 | 11.88 | 9.85 | -1.22 | -11.03% | 0.10 | 50 | 3 | 0.73 | -0.94 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 9:58:55 AM EST |
| 118.00 | 11.90 | 13.65 | 12.78 | % | 0.11 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.03 | 4/17/2026 9:58:55 AM EST | |||
| 120.00 | 13.85 | 15.50 | 14.68 | % | 0.12 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.03 | 4/17/2026 9:58:55 AM EST | |||
| 125.00 | 18.85 | 20.50 | 19.68 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/17/2026 9:58:55 AM EST | |||
| 130.00 | 23.85 | 25.35 | 24.60 | 29.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 9:58:55 AM EST |
| 135.00 | 28.85 | 30.95 | 29.90 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 140.00 | 33.85 | 35.65 | 34.75 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 145.00 | 38.85 | 40.80 | 39.83 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST | |||
| 150.00 | 43.85 | 45.55 | 44.70 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 9:58:55 AM EST |