Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $119.12 as of 1/5/2026 8:46:23 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 | 47.50 | 51.55 | 49.53 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 75.00 | 42.55 | 46.60 | 44.58 | % | 0.59 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 80.00 | 37.55 | 41.60 | 39.58 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 85.00 | 32.60 | 36.65 | 34.63 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 90.00 | 28.25 | 31.20 | 29.73 | % | 0.33 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 95.00 | 23.35 | 26.30 | 24.83 | % | 0.26 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 99.00 | 19.55 | 22.40 | 20.98 | % | 0.21 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 18.60 | 21.45 | 20.03 | % | 0.20 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 101.00 | 17.65 | 20.50 | 19.08 | % | 0.19 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 102.00 | 16.70 | 19.55 | 18.13 | % | 0.18 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 103.00 | 15.75 | 18.60 | 17.18 | % | 0.17 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 104.00 | 14.85 | 17.65 | 16.25 | % | 0.16 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 105.00 | 13.95 | 16.75 | 15.35 | % | 0.15 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 106.00 | 13.05 | 15.80 | 14.43 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 107.00 | 12.15 | 14.90 | 13.53 | % | 0.13 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 108.00 | 11.35 | 14.00 | 12.68 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.05 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 109.00 | 10.50 | 13.15 | 11.83 | 10.04 | +0.08 | +0.81% | 0.11 | 4 | 1 | 0.44 | 0.84 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 110.00 | 9.45 | 11.10 | 10.28 | 9.21 | +0.10 | +1.10% | 0.09 | 4 | 2 | 0.21 | 0.81 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 111.00 | 8.85 | 10.25 | 9.55 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.24 | 0.79 | 0.02 | -0.05 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 112.00 | 8.05 | 9.45 | 8.75 | 8.28 | +1.01 | +13.90% | 0.08 | 2 | 8 | 0.25 | 0.76 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 113.00 | 7.35 | 8.65 | 8.00 | 7.51 | +2.71 | +56.46% | 0.07 | 2 | 2 | 0.25 | 0.74 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 114.00 | 7.00 | 7.90 | 7.45 | 6.33 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.27 | 0.71 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 115.00 | 5.90 | 7.20 | 6.55 | 5.40 | -0.36 | -6.25% | 0.06 | 1 | 8 | 0.25 | 0.68 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 116.00 | 6.20 | 6.55 | 6.38 | 4.76 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | 0.65 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 117.00 | 4.65 | 5.95 | 5.30 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.25 | 0.61 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 118.00 | 4.95 | 5.35 | 5.15 | 5.55 | +1.52 | +37.72% | 0.04 | 14 | 200 | 0.28 | 0.58 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 119.00 | 4.40 | 4.80 | 4.60 | 4.25 | +0.73 | +20.74% | 0.04 | 7 | 2 | 0.28 | 0.54 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 120.00 | 4.10 | 4.30 | 4.20 | 4.15 | +1.09 | +35.63% | 0.04 | 8 | 7 | 0.28 | 0.50 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 121.00 | 3.65 | 3.85 | 3.75 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.47 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 122.00 | 3.20 | 3.40 | 3.30 | 2.50 | +0.15 | +6.39% | 0.03 | 2 | 2 | 0.28 | 0.43 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 123.00 | 2.82 | 3.05 | 2.94 | % | 0.02 | 0 | 0 | 0.28 | 0.39 | 0.04 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 124.00 | 2.37 | 2.66 | 2.52 | 2.16 | % | 0.02 | 5 | 0 | 0.28 | 0.36 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 125.00 | 2.02 | 2.34 | 2.18 | 1.64 | % | 0.02 | 4 | 0 | 0.27 | 0.33 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 126.00 | 1.87 | 2.06 | 1.97 | 1.87 | % | 0.02 | 3 | 0 | 0.28 | 0.30 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 127.00 | 1.44 | 1.82 | 1.63 | % | 0.01 | 0 | 0 | 0.27 | 0.27 | 0.03 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 128.00 | 0.62 | 1.59 | 1.11 | 1.54 | +0.51 | +49.52% | 0.01 | 8 | 4 | 0.24 | 0.24 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 130.00 | 0.85 | 1.89 | 1.37 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.03 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 99.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 101.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 102.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 103.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 106.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 107.00 | 0.54 | 2.90 | 1.72 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.11 | 0.02 | -0.04 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 108.00 | 0.86 | 1.68 | 1.27 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 109.00 | 0.70 | 1.98 | 1.34 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.02 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 110.00 | 1.07 | 1.35 | 1.21 | 1.28 | % | 0.01 | 2 | 0 | 0.30 | -0.19 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 111.00 | 1.46 | 1.52 | 1.49 | 1.44 | % | 0.01 | 78 | 0 | 0.30 | -0.21 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 112.00 | 0.79 | 1.72 | 1.26 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.24 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 113.00 | 1.50 | 1.96 | 1.73 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.28 | -0.26 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 114.00 | 1.87 | 2.23 | 2.05 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.29 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 115.00 | 2.29 | 2.54 | 2.42 | 2.80 | -0.78 | -21.79% | 0.02 | 2 | 133 | 0.28 | -0.32 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 116.00 | 2.63 | 2.89 | 2.76 | 4.38 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.28 | -0.35 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 117.00 | 3.05 | 3.30 | 3.18 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | -0.39 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 118.00 | 3.15 | 3.75 | 3.45 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.42 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 119.00 | 4.00 | 4.20 | 4.10 | 5.71 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.46 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 120.00 | 4.50 | 4.70 | 4.60 | 6.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.50 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 121.00 | 4.85 | 5.25 | 5.05 | 6.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.53 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 122.00 | 5.55 | 5.85 | 5.70 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.57 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 123.00 | 5.80 | 6.45 | 6.13 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.61 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 124.00 | 6.70 | 7.15 | 6.93 | 6.98 | % | 0.06 | 2 | 0 | 0.27 | -0.64 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 125.00 | 6.30 | 7.80 | 7.05 | 7.67 | % | 0.06 | 2 | 0 | 0.23 | -0.67 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 126.00 | 7.50 | 8.55 | 8.03 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 127.00 | 7.90 | 9.35 | 8.63 | % | 0.07 | 0 | 0 | 0.22 | -0.73 | 0.03 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 128.00 | 8.55 | 10.15 | 9.35 | % | 0.07 | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 130.00 | 10.20 | 12.90 | 11.55 | % | 0.09 | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 135.00 | 14.70 | 17.50 | 16.10 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.90 | 0.02 | -0.03 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 140.00 | 19.45 | 22.35 | 20.90 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 145.00 | 23.85 | 27.90 | 25.88 | % | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 150.00 | 28.85 | 32.85 | 30.85 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 155.00 | 33.80 | 37.85 | 35.83 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 160.00 | 38.80 | 42.85 | 40.83 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 43.80 | 47.85 | 45.83 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 48.80 | 52.85 | 50.83 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST |