Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $101.05 as of 1/30/2026 8:29:10 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 | 49.95 | 53.60 | 51.78 | 51.61 | -3.69 | -6.68% | 1.04 | 2 | 39 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 45.10 | 48.70 | 46.90 | 80.05 | 0.00 | 0.00% | 0.85 | 0 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 40.55 | 43.75 | 42.15 | 41.79 | -3.03 | -6.76% | 0.70 | 2 | 61 | 1.24 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 35.35 | 38.15 | 36.75 | 39.89 | 0.00 | 0.00% | 0.57 | 0 | 23 | 0.98 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 31.10 | 33.40 | 32.25 | 33.25 | 0.00 | 0.00% | 0.46 | 0 | 44 | 0.88 | 0.98 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 26.75 | 28.55 | 27.65 | 31.97 | 0.00 | 0.00% | 0.37 | 0 | 101 | 0.77 | 0.96 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 21.85 | 23.20 | 22.53 | 23.00 | -0.80 | -3.37% | 0.28 | 3 | 297 | 0.60 | 0.93 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 17.55 | 19.85 | 18.70 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.53 | 0.88 | 0.01 | -0.05 | 1/20/2026 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 13.35 | 14.40 | 13.88 | 14.05 | -4.55 | -24.47% | 0.15 | 40 | 122 | 0.44 | 0.82 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 9.20 | 10.40 | 9.80 | 9.75 | -1.13 | -10.39% | 0.10 | 35 | 481 | 0.39 | 0.72 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 6.50 | 7.20 | 6.85 | 6.65 | -0.97 | -12.73% | 0.07 | 10 | 980 | 0.39 | 0.59 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 4.10 | 4.70 | 4.40 | 4.43 | -0.42 | -8.66% | 0.04 | 266 | 6,580 | 0.38 | 0.44 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 2.70 | 3.05 | 2.88 | 2.76 | -0.54 | -16.37% | 0.03 | 383 | 5,823 | 0.39 | 0.32 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 1.50 | 2.12 | 1.81 | 1.85 | -0.27 | -12.74% | 0.02 | 37 | 5,053 | 0.40 | 0.23 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 1.10 | 1.24 | 1.17 | 1.20 | -0.23 | -16.09% | 0.01 | 1,444 | 19,556 | 0.42 | 0.17 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 0.73 | 0.95 | 0.84 | 0.85 | -0.12 | -12.38% | 0.01 | 106 | 16,283 | 0.43 | 0.12 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.06 | -9.10% | 0.01 | 101 | 14,343 | 0.46 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 0.31 | 0.81 | 0.56 | 0.43 | -0.07 | -14.00% | 0.00 | 36 | 6,026 | 0.49 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 0.31 | 0.41 | 0.36 | 0.31 | -0.09 | -22.50% | 0.00 | 49 | 7,976 | 0.50 | 0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 0.05 | 0.59 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 0.50 | 0.04 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 150.00 | 0.20 | 0.49 | 0.35 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 5,691 | 0.57 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 0.05 | 0.48 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.56 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.46 | 0.23 | 0.22 | +0.21 | +2,100.00% | 0.00 | 3 | 2,474 | 0.69 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12,878 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.75 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 0.48 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.46 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.87 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,573 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:46 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 | 1.17 | 0.59 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.81 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 0.03 | 0.41 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.62 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.52 | 0.26 | 0.28 | -0.06 | -17.65% | 0.00 | 1 | 254 | 0.66 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 75.00 | 0.13 | 0.60 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.51 | -0.04 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 80.00 | 0.52 | 0.70 | 0.61 | 0.60 | -0.06 | -9.10% | 0.01 | 175 | 9,518 | 0.48 | -0.07 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 85.00 | 0.66 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 8 | 3,563 | 0.43 | -0.12 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 90.00 | 1.57 | 2.00 | 1.79 | 1.71 | +0.02 | +1.19% | 0.02 | 51 | 9,438 | 0.43 | -0.18 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 2.70 | 3.05 | 2.88 | 3.00 | +0.20 | +7.15% | 0.03 | 336 | 10,915 | 0.40 | -0.28 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 4.40 | 5.00 | 4.70 | 4.90 | +0.37 | +8.17% | 0.05 | 235 | 21,258 | 0.38 | -0.41 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 7.10 | 7.95 | 7.53 | 7.53 | +0.43 | +6.06% | 0.07 | 63 | 10,596 | 0.39 | -0.56 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 10.40 | 11.50 | 10.95 | 11.00 | +0.50 | +4.77% | 0.10 | 835 | 19,364 | 0.39 | -0.68 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 14.30 | 15.25 | 14.78 | 14.60 | +0.39 | +2.75% | 0.13 | 413 | 18,957 | 0.38 | -0.77 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 18.65 | 20.25 | 19.45 | 18.40 | -0.32 | -1.71% | 0.16 | 56 | 27,961 | 0.51 | -0.83 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 22.75 | 24.60 | 23.68 | 22.95 | 0.00 | 0.00% | 0.19 | 0 | 15,295 | 0.51 | -0.88 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 27.55 | 29.45 | 28.50 | 28.25 | +2.35 | +9.08% | 0.22 | 1 | 4,199 | 0.55 | -0.91 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 32.50 | 34.35 | 33.43 | 28.17 | 0.00 | 0.00% | 0.25 | 0 | 1,748 | 0.59 | -0.94 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 140.00 | 37.45 | 39.90 | 38.68 | 36.62 | 0.00 | 0.00% | 0.28 | 0 | 876 | 0.73 | -0.95 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 41.80 | 45.80 | 43.80 | 31.50 | 0.00 | 0.00% | 0.30 | 0 | 25 | 0.90 | -0.96 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:46 PM EST |
| 150.00 | 46.80 | 50.05 | 48.43 | 43.40 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.86 | -0.98 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 155.00 | 51.80 | 55.55 | 53.68 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:46 PM EST |
| 160.00 | 56.80 | 60.55 | 58.68 | 33.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:46 PM EST |
| 165.00 | 61.80 | 65.05 | 63.43 | 58.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:46 PM EST |
| 170.00 | 66.80 | 70.25 | 68.53 | 61.77 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:46 PM EST |
| 175.00 | 71.80 | 75.70 | 73.75 | 48.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:46 PM EST |
| 180.00 | 76.80 | 80.70 | 78.75 | 46.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:46 PM EST |
| 185.00 | 81.80 | 85.75 | 83.78 | 55.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:46 PM EST |
| 190.00 | 86.80 | 90.70 | 88.75 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 195.00 | 91.80 | 95.70 | 93.75 | 64.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:46 PM EST |
| 200.00 | 96.80 | 100.85 | 98.83 | 61.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 3:59:46 PM EST |