Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $101.37 as of 2/2/2026 5:59:45 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 | 52.15 | 55.10 | 53.63 | 51.61 | 0.00 | 0.00% | 1.07 | 0 | 39 | 1.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 55.00 | 47.25 | 50.20 | 48.73 | 80.05 | 0.00 | 0.00% | 0.89 | 0 | 24 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/2/2026 3:59:59 PM EST |
| 60.00 | 41.90 | 45.20 | 43.55 | 41.79 | 0.00 | 0.00% | 0.73 | 0 | 63 | 1.19 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 65.00 | 37.60 | 40.15 | 38.88 | 39.89 | 0.00 | 0.00% | 0.60 | 0 | 23 | 1.03 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 3:59:59 PM EST |
| 70.00 | 32.60 | 34.90 | 33.75 | 33.25 | 0.00 | 0.00% | 0.48 | 0 | 44 | 0.85 | 0.98 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 3:59:59 PM EST |
| 75.00 | 27.80 | 29.85 | 28.83 | 31.97 | 0.00 | 0.00% | 0.38 | 0 | 101 | 0.72 | 0.96 | 0.00 | -0.03 | 1/21/2026 | 2/2/2026 3:59:59 PM EST |
| 80.00 | 23.05 | 25.35 | 24.20 | 23.00 | 0.00 | 0.00% | 0.30 | 0 | 300 | 0.68 | 0.94 | 0.01 | -0.03 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 85.00 | 18.35 | 20.85 | 19.60 | 21.20 | 0.00 | 0.00% | 0.23 | 0 | 130 | 0.62 | 0.89 | 0.01 | -0.04 | 1/20/2026 | 2/2/2026 3:59:59 PM EST |
| 90.00 | 14.20 | 15.95 | 15.08 | 14.05 | 0.00 | 0.00% | 0.17 | 0 | 158 | 0.39 | 0.84 | 0.01 | -0.05 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 95.00 | 10.50 | 11.85 | 11.18 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 516 | 0.40 | 0.75 | 0.02 | -0.06 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 100.00 | 7.45 | 8.20 | 7.83 | 7.95 | +1.30 | +19.55% | 0.08 | 94 | 985 | 0.39 | 0.64 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 105.00 | 5.05 | 5.50 | 5.28 | 5.05 | +0.62 | +14.00% | 0.05 | 2,247 | 6,637 | 0.39 | 0.50 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 110.00 | 3.15 | 3.45 | 3.30 | 3.30 | +0.54 | +19.57% | 0.03 | 430 | 6,105 | 0.39 | 0.36 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 115.00 | 2.02 | 2.12 | 2.07 | 2.00 | +0.15 | +8.11% | 0.02 | 107 | 5,040 | 0.39 | 0.26 | 0.02 | -0.05 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 120.00 | 1.28 | 1.38 | 1.33 | 1.34 | +0.14 | +11.67% | 0.01 | 9,692 | 19,224 | 0.40 | 0.18 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 125.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.05 | +5.89% | 0.01 | 115 | 16,323 | 0.41 | 0.12 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 130.00 | 0.61 | 0.64 | 0.63 | 0.61 | +0.01 | +1.67% | 0.00 | 114 | 14,366 | 0.44 | 0.08 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 135.00 | 0.08 | 0.80 | 0.44 | 0.44 | +0.01 | +2.33% | 0.00 | 10 | 6,004 | 0.43 | 0.06 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 140.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.00 | 67 | 8,009 | 0.49 | 0.04 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 145.00 | 0.13 | 0.50 | 0.32 | 0.28 | -0.04 | -12.50% | 0.00 | 1 | 1,513 | 0.51 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 150.00 | 0.10 | 0.44 | 0.27 | 0.23 | -0.05 | -17.86% | 0.00 | 66 | 5,692 | 0.53 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.04 | -18.19% | 0.00 | 49 | 1,556 | 0.63 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,474 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.04 | -28.58% | 0.00 | 18 | 1,709 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12,878 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 3:59:59 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 | 2/2/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,573 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.64 | 0.32 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.21 | 0.61 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.88 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.77 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:59 PM EST |
| 70.00 | 0.04 | 0.54 | 0.29 | 0.26 | -0.02 | -7.15% | 0.00 | 1 | 254 | 0.59 | -0.02 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 75.00 | 0.08 | 0.66 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.54 | -0.04 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 3:59:59 PM EST |
| 80.00 | 0.46 | 0.79 | 0.63 | 0.51 | -0.09 | -15.00% | 0.01 | 36 | 9,418 | 0.53 | -0.06 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 85.00 | 0.51 | 1.00 | 0.76 | 0.85 | -0.15 | -15.00% | 0.01 | 63 | 3,568 | 0.45 | -0.11 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 90.00 | 1.30 | 1.60 | 1.45 | 1.38 | -0.33 | -19.30% | 0.02 | 167 | 9,441 | 0.44 | -0.16 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 95.00 | 2.13 | 2.71 | 2.42 | 2.31 | -0.69 | -23.00% | 0.03 | 487 | 10,653 | 0.41 | -0.25 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 100.00 | 3.70 | 3.95 | 3.83 | 3.90 | -1.00 | -20.41% | 0.04 | 356 | 21,234 | 0.39 | -0.36 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 105.00 | 6.05 | 6.40 | 6.23 | 6.30 | -1.23 | -16.34% | 0.06 | 179 | 10,594 | 0.38 | -0.50 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 110.00 | 9.05 | 10.20 | 9.63 | 9.45 | -1.55 | -14.10% | 0.09 | 34 | 19,536 | 0.40 | -0.64 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 115.00 | 12.90 | 13.95 | 13.43 | 13.01 | -1.59 | -10.89% | 0.12 | 26 | 18,566 | 0.41 | -0.74 | 0.02 | -0.05 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 120.00 | 17.00 | 18.15 | 17.58 | 18.00 | -0.40 | -2.18% | 0.15 | 1 | 27,931 | 0.41 | -0.82 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 125.00 | 21.35 | 22.70 | 22.03 | 22.00 | -0.95 | -4.14% | 0.18 | 1 | 15,295 | 0.50 | -0.88 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:59 PM EST |
| 130.00 | 26.05 | 28.25 | 27.15 | 28.25 | 0.00 | 0.00% | 0.21 | 0 | 4,200 | 0.63 | -0.92 | 0.01 | -0.03 | 1/30/2026 | 2/2/2026 3:59:59 PM EST |
| 135.00 | 30.90 | 33.05 | 31.98 | 28.17 | 0.00 | 0.00% | 0.24 | 0 | 1,748 | 0.67 | -0.94 | 0.01 | -0.02 | 1/26/2026 | 2/2/2026 3:59:59 PM EST |
| 140.00 | 35.25 | 38.00 | 36.63 | 36.62 | 0.00 | 0.00% | 0.26 | 0 | 838 | 0.73 | -0.96 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 3:59:59 PM EST |
| 145.00 | 39.70 | 43.65 | 41.68 | 31.50 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.77 | -0.98 | 0.00 | -0.01 | 1/13/2026 | 2/2/2026 3:59:59 PM EST |
| 150.00 | 45.40 | 47.90 | 46.65 | 43.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.82 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/2/2026 3:59:59 PM EST |
| 155.00 | 50.40 | 52.90 | 51.65 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 3:59:59 PM EST |
| 160.00 | 55.30 | 57.90 | 56.60 | 33.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/2/2026 3:59:59 PM EST |
| 165.00 | 60.40 | 62.90 | 61.65 | 58.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:59 PM EST |
| 170.00 | 65.40 | 67.90 | 66.65 | 61.77 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/2/2026 3:59:59 PM EST |
| 175.00 | 70.20 | 73.65 | 71.93 | 48.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/2/2026 3:59:59 PM EST |
| 180.00 | 75.20 | 78.30 | 76.75 | 46.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/2/2026 3:59:59 PM EST |
| 185.00 | 79.70 | 83.55 | 81.63 | 55.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 3:59:59 PM EST |
| 190.00 | 84.70 | 88.70 | 86.70 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:59 PM EST | |||
| 195.00 | 89.70 | 93.65 | 91.68 | 64.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 2/2/2026 3:59:59 PM EST |
| 200.00 | 94.70 | 98.70 | 96.70 | 61.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/2/2026 3:59:59 PM EST |