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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 29.75 | 33.65 | 31.70 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 24.80 | 28.75 | 26.78 | % | 0.36 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 21.10 | 23.90 | 22.50 | % | 0.28 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 85.00 | 15.95 | 19.20 | 17.58 | % | 0.21 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 90.00 | 12.10 | 14.70 | 13.40 | % | 0.15 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 91.00 | 11.25 | 12.75 | 12.00 | % | 0.13 | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 92.00 | 9.65 | 13.05 | 11.35 | % | 0.12 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 93.00 | 9.30 | 11.55 | 10.43 | % | 0.11 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 94.00 | 8.70 | 10.25 | 9.48 | % | 0.10 | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 95.00 | 8.05 | 9.50 | 8.78 | % | 0.09 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 96.00 | 6.65 | 8.50 | 7.58 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.08 | 1/30/2026 3:59:46 PM EST | |||
| 97.00 | 6.75 | 8.20 | 7.48 | % | 0.08 | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.08 | 1/30/2026 3:59:46 PM EST | |||
| 98.00 | 6.25 | 7.05 | 6.65 | 6.74 | % | 0.07 | 4 | 0 | 0.35 | 0.66 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 99.00 | 5.55 | 6.45 | 6.00 | 6.07 | -2.53 | -29.42% | 0.06 | 4 | 1 | 0.35 | 0.63 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 5.05 | 5.95 | 5.50 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.59 | 0.03 | -0.08 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 101.00 | 4.45 | 5.40 | 4.93 | % | 0.05 | 0 | 0 | 0.35 | 0.56 | 0.03 | -0.08 | 1/30/2026 3:59:46 PM EST | |||
| 102.00 | 3.90 | 4.85 | 4.38 | 4.65 | % | 0.04 | 1 | 0 | 0.35 | 0.52 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 103.00 | 3.55 | 4.55 | 4.05 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.36 | 0.49 | 0.04 | -0.08 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 104.00 | 3.20 | 4.40 | 3.80 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.46 | 0.04 | -0.08 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 2.68 | 4.50 | 3.59 | 3.05 | -0.85 | -21.80% | 0.03 | 3 | 120 | 0.39 | 0.42 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 106.00 | 2.52 | 3.10 | 2.81 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.39 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 107.00 | 2.20 | 2.79 | 2.50 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.35 | 0.36 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 108.00 | 1.80 | 2.65 | 2.23 | 2.27 | -0.33 | -12.70% | 0.02 | 16 | 23 | 0.36 | 0.33 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 109.00 | 1.63 | 2.44 | 2.04 | 2.04 | -0.36 | -15.00% | 0.02 | 11 | 15 | 0.36 | 0.30 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 1.48 | 2.00 | 1.74 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.36 | 0.27 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 111.00 | 0.78 | 2.50 | 1.64 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.03 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 112.00 | 1.13 | 2.10 | 1.62 | % | 0.01 | 0 | 0 | 0.39 | 0.22 | 0.03 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 113.00 | 0.87 | 1.65 | 1.26 | 1.30 | % | 0.01 | 1 | 0 | 0.37 | 0.20 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 114.00 | 0.74 | 1.64 | 1.19 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 115.00 | 0.52 | 2.00 | 1.26 | 1.25 | +0.10 | +8.70% | 0.01 | 1 | 6 | 0.40 | 0.16 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 116.00 | 0.56 | 1.75 | 1.16 | 1.21 | +0.20 | +19.81% | 0.01 | 2 | 17 | 0.40 | 0.15 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 117.00 | 0.52 | 1.77 | 1.15 | 1.10 | +0.10 | +10.00% | 0.01 | 1 | 346 | 0.42 | 0.13 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 118.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 119.00 | 0.01 | 1.42 | 0.72 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.35 | 0.11 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 120.00 | 0.39 | 0.96 | 0.68 | 0.57 | -0.11 | -16.18% | 0.01 | 68 | 53 | 0.41 | 0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 121.00 | 0.00 | 1.48 | 0.74 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.08 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 1.53 | 0.77 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | 0.05 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 1.47 | 0.74 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.68 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.07 | 0.54 | 0.12 | % | 0.00 | 6 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 85.00 | 0.28 | 0.90 | 0.59 | 0.56 | % | 0.01 | 66 | 0 | 0.45 | -0.06 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 90.00 | 0.76 | 1.17 | 0.97 | 1.04 | +0.11 | +11.83% | 0.01 | 225 | 37 | 0.40 | -0.14 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 91.00 | 0.05 | 1.99 | 1.02 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 92.00 | 0.04 | 2.10 | 1.07 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 93.00 | 0.46 | 2.46 | 1.46 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 94.00 | 1.40 | 2.00 | 1.70 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.38 | -0.23 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:46 PM EST |
| 95.00 | 1.71 | 2.10 | 1.91 | 1.81 | 0.00 | 0.00% | 0.02 | 1 | 17 | 0.38 | -0.25 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 96.00 | 1.97 | 2.78 | 2.38 | % | 0.02 | 0 | 0 | 0.39 | -0.28 | 0.03 | -0.08 | 1/30/2026 3:59:46 PM EST | |||
| 97.00 | 2.09 | 2.75 | 2.42 | 2.49 | +0.73 | +41.48% | 0.02 | 7 | 3 | 0.36 | -0.31 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 98.00 | 2.48 | 3.00 | 2.74 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.34 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 99.00 | 2.78 | 3.65 | 3.22 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | -0.37 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 100.00 | 2.60 | 3.80 | 3.20 | 3.58 | +0.08 | +2.29% | 0.03 | 219 | 25 | 0.33 | -0.41 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 101.00 | 3.80 | 4.55 | 4.18 | 3.92 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.37 | -0.44 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 102.00 | 4.10 | 5.10 | 4.60 | 4.50 | +0.07 | +1.58% | 0.05 | 8 | 29 | 0.36 | -0.48 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 103.00 | 4.85 | 5.75 | 5.30 | 4.75 | +0.20 | +4.40% | 0.05 | 6 | 100 | 0.37 | -0.51 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 104.00 | 5.45 | 6.20 | 5.83 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.54 | 0.04 | -0.08 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 105.00 | 5.85 | 6.75 | 6.30 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | -0.58 | 0.03 | -0.07 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 106.00 | 6.80 | 7.50 | 7.15 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.61 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 107.00 | 7.15 | 8.15 | 7.65 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.36 | -0.64 | 0.03 | -0.07 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 108.00 | 8.15 | 8.85 | 8.50 | % | 0.08 | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.07 | 1/30/2026 3:59:46 PM EST | |||
| 109.00 | 8.70 | 9.60 | 9.15 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | -0.70 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 110.00 | 9.15 | 10.40 | 9.78 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 111.00 | 8.90 | 12.45 | 10.68 | % | 0.10 | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 112.00 | 9.75 | 12.40 | 11.08 | % | 0.10 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.06 | 1/30/2026 3:59:46 PM EST | |||
| 113.00 | 11.90 | 14.05 | 12.98 | 11.65 | % | 0.11 | 4 | 0 | 0.55 | -0.80 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 114.00 | 11.45 | 14.05 | 12.75 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | -0.82 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 115.00 | 12.35 | 14.70 | 13.53 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.44 | -0.84 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 116.00 | 13.25 | 16.60 | 14.93 | 14.36 | % | 0.13 | 1 | 0 | 0.57 | -0.85 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 117.00 | 14.20 | 16.95 | 15.58 | 11.87 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.51 | -0.87 | 0.02 | -0.04 | 1/26/2026 | 1/30/2026 3:59:46 PM EST |
| 118.00 | 15.10 | 17.85 | 16.48 | 12.08 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | -0.89 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 119.00 | 16.05 | 19.05 | 17.55 | % | 0.15 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 120.00 | 17.00 | 20.00 | 18.50 | % | 0.15 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 121.00 | 18.00 | 20.90 | 19.45 | % | 0.16 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 125.00 | 21.90 | 24.50 | 23.20 | % | 0.19 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 130.00 | 27.65 | 29.60 | 28.63 | 28.13 | +0.29 | +1.05% | 0.22 | 1 | 1 | 0.68 | -0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 135.00 | 31.80 | 35.85 | 33.83 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 140.00 | 36.80 | 40.85 | 38.83 | 34.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 145.00 | 41.80 | 45.85 | 43.83 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 150.00 | 46.80 | 50.85 | 48.83 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 155.00 | 51.80 | 55.65 | 53.73 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 160.00 | 56.80 | 60.20 | 58.50 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |