Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $122.80 as of 1/7/2026 6:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.50 | 68.30 | 66.40 | 74.05 | 0.00 | 0.00% | 1.21 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 59.35 | 63.40 | 61.38 | 72.00 | 0.00 | 0.00% | 1.02 | 0 | 72 | 1.58 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 54.35 | 58.45 | 56.40 | 69.75 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 49.60 | 53.45 | 51.53 | 65.15 | 0.00 | 0.00% | 0.74 | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 44.65 | 48.40 | 46.53 | 56.95 | 0.00 | 0.00% | 0.62 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 39.65 | 43.50 | 41.58 | 26.00 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 34.75 | 38.60 | 36.68 | 27.50 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.93 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 30.55 | 33.20 | 31.88 | 29.00 | 0.00 | 0.00% | 0.35 | 0 | 93 | 0.77 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 24.80 | 28.80 | 26.80 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 42 | 0.73 | 0.98 | 0.00 | -0.02 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 20.15 | 22.25 | 21.20 | 21.87 | -1.43 | -6.14% | 0.21 | 2 | 67 | 0.44 | 0.94 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 16.50 | 18.10 | 17.30 | 17.25 | -2.90 | -14.40% | 0.16 | 1 | 219 | 0.45 | 0.89 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 12.40 | 14.10 | 13.25 | 12.70 | -1.81 | -12.48% | 0.12 | 7 | 2,097 | 0.35 | 0.82 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 8.70 | 9.10 | 8.90 | 9.04 | -1.86 | -17.07% | 0.08 | 26 | 3,933 | 0.30 | 0.72 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 5.60 | 5.90 | 5.75 | 5.75 | -1.25 | -17.86% | 0.05 | 1,229 | 17,628 | 0.29 | 0.57 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 3.40 | 3.60 | 3.50 | 3.48 | -0.89 | -20.37% | 0.03 | 368 | 10,992 | 0.30 | 0.41 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 1.95 | 2.16 | 2.06 | 2.01 | -0.66 | -24.72% | 0.02 | 171 | 4,860 | 0.30 | 0.28 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 135.00 | 1.11 | 1.32 | 1.22 | 1.20 | -0.47 | -28.15% | 0.01 | 161 | 2,194 | 0.31 | 0.18 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 140.00 | 0.50 | 0.91 | 0.71 | 0.74 | -0.28 | -27.46% | 0.01 | 6 | 3,630 | 0.32 | 0.12 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 145.00 | 0.29 | 0.76 | 0.53 | 0.46 | -0.18 | -28.13% | 0.00 | 90 | 2,198 | 0.35 | 0.07 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 150.00 | 0.26 | 0.40 | 0.33 | 0.32 | -0.09 | -21.96% | 0.00 | 15 | 3,765 | 0.36 | 0.05 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.46 | 0.02 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.47 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.51 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 343 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.36 | 0.18 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 244 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.38 | 0.19 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.36 | 0.18 | 0.03 | -0.11 | -78.58% | 0.00 | 17 | 135 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.87 | 0.44 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.28 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.65 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.64 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.51 | 0.26 | 0.17 | -0.01 | -5.56% | 0.00 | 8 | 1,050 | 0.56 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.44 | -0.02 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.06 | +16.67% | 0.00 | 11 | 9,829 | 0.38 | -0.06 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.61 | 0.73 | 0.67 | 0.80 | +0.20 | +33.34% | 0.01 | 7 | 8,145 | 0.34 | -0.11 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 1.17 | 1.49 | 1.33 | 1.23 | +0.08 | +6.96% | 0.01 | 3,961 | 14,397 | 0.33 | -0.18 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 2.26 | 2.46 | 2.36 | 2.33 | +0.44 | +23.28% | 0.02 | 61 | 12,061 | 0.30 | -0.28 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 4.05 | 4.40 | 4.23 | 4.15 | +0.95 | +29.69% | 0.04 | 215 | 5,279 | 0.30 | -0.43 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 6.85 | 7.05 | 6.95 | 6.90 | +1.30 | +23.22% | 0.06 | 66 | 2,455 | 0.30 | -0.59 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 8.50 | 10.90 | 9.70 | 10.40 | +2.57 | +32.83% | 0.07 | 14 | 3,831 | 0.33 | -0.72 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 135.00 | 14.20 | 16.05 | 15.13 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.33 | -0.82 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 140.00 | 18.40 | 20.20 | 19.30 | 17.61 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.42 | -0.88 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 145.00 | 23.30 | 25.20 | 24.25 | 17.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 150.00 | 27.30 | 30.30 | 28.80 | 35.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 12/30/2025 | 1/7/2026 3:59:57 PM EST |
| 155.00 | 32.00 | 35.70 | 33.85 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/28/2025 | 1/7/2026 3:59:57 PM EST |
| 160.00 | 36.95 | 41.00 | 38.98 | 29.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 165.00 | 42.00 | 46.00 | 44.00 | 39.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 3:59:57 PM EST |
| 170.00 | 47.00 | 50.45 | 48.73 | 46.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 1/7/2026 3:59:57 PM EST |
| 175.00 | 51.95 | 56.05 | 54.00 | 43.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 180.00 | 57.05 | 60.65 | 58.85 | 44.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:57 PM EST |
| 185.00 | 61.95 | 66.00 | 63.98 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 190.00 | 66.90 | 70.60 | 68.75 | 59.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 3:59:57 PM EST |
| 195.00 | 72.05 | 75.65 | 73.85 | 64.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:57 PM EST |
| 200.00 | 77.05 | 80.65 | 78.85 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST |