Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $107.46 as of 1/16/2026 11:31:52 AM 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 | 56.00 | 60.05 | 58.03 | 62.83 | 0.00 | 0.00% | 1.16 | 0 | 19 | 0.99 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 1/16/2026 4:00:03 PM EST |
| 55.00 | 51.20 | 55.15 | 53.18 | 53.00 | -30.00 | -36.15% | 0.97 | 1 | 22 | 0.89 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 60.00 | 46.40 | 49.80 | 48.10 | 48.00 | -2.00 | -4.00% | 0.80 | 1 | 75 | 0.75 | 0.98 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 65.00 | 41.60 | 45.65 | 43.63 | 60.10 | 0.00 | 0.00% | 0.67 | 0 | 69 | 0.74 | 0.97 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 70.00 | 37.00 | 40.75 | 38.88 | 52.40 | 0.00 | 0.00% | 0.56 | 0 | 85 | 0.66 | 0.95 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 32.45 | 36.45 | 34.45 | 33.80 | -7.20 | -17.57% | 0.46 | 60 | 421 | 0.62 | 0.93 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 28.10 | 32.05 | 30.08 | 30.50 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.58 | 0.89 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 23.90 | 26.75 | 25.33 | 27.30 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.38 | 0.85 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 90.00 | 21.25 | 24.00 | 22.63 | 21.67 | -1.23 | -5.38% | 0.25 | 107 | 99 | 0.45 | 0.80 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 95.00 | 17.65 | 19.15 | 18.40 | 17.85 | -1.09 | -5.76% | 0.19 | 2 | 749 | 0.40 | 0.75 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 100.00 | 14.40 | 15.65 | 15.03 | 15.30 | -0.25 | -1.61% | 0.15 | 108 | 410 | 0.39 | 0.68 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 105.00 | 11.15 | 12.85 | 12.00 | 12.60 | -0.75 | -5.62% | 0.11 | 28 | 179 | 0.37 | 0.60 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 110.00 | 9.50 | 10.35 | 9.93 | 10.10 | -0.65 | -6.05% | 0.09 | 87 | 1,811 | 0.38 | 0.53 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 115.00 | 7.80 | 8.70 | 8.25 | 7.95 | -0.75 | -8.63% | 0.07 | 208 | 1,787 | 0.39 | 0.46 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 6.20 | 6.85 | 6.53 | 6.40 | -0.40 | -5.89% | 0.05 | 178 | 4,807 | 0.39 | 0.39 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 4.75 | 6.30 | 5.53 | 5.14 | -0.66 | -11.38% | 0.04 | 9 | 3,026 | 0.40 | 0.34 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 3.85 | 4.40 | 4.13 | 3.95 | -0.45 | -10.23% | 0.03 | 121 | 2,531 | 0.39 | 0.28 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 135.00 | 2.92 | 3.60 | 3.26 | 3.30 | -0.20 | -5.72% | 0.02 | 33 | 985 | 0.39 | 0.24 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 140.00 | 2.50 | 3.15 | 2.83 | 2.58 | -0.27 | -9.48% | 0.02 | 120 | 6,071 | 0.41 | 0.20 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 145.00 | 1.80 | 2.19 | 2.00 | 2.09 | -0.15 | -6.70% | 0.01 | 33 | 2,648 | 0.39 | 0.17 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 150.00 | 1.60 | 1.79 | 1.70 | 1.67 | -0.10 | -5.65% | 0.01 | 80 | 6,873 | 0.40 | 0.14 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 155.00 | 1.10 | 1.65 | 1.38 | 1.38 | -0.02 | -1.43% | 0.01 | 7 | 2,213 | 0.41 | 0.11 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 160.00 | 1.10 | 1.39 | 1.25 | 1.20 | -0.01 | -0.83% | 0.01 | 43 | 10,452 | 0.42 | 0.09 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 165.00 | 0.70 | 1.20 | 0.95 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2,399 | 0.42 | 0.08 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 170.00 | 0.44 | 1.00 | 0.72 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.41 | 0.06 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 175.00 | 0.50 | 0.99 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.44 | 0.05 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 180.00 | 0.35 | 0.94 | 0.65 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2,091 | 0.44 | 0.04 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 185.00 | 0.28 | 1.38 | 0.83 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.47 | 0.03 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.43 | 0.03 | 0.00 | -0.01 | 12/15/2025 | 1/16/2026 4:00:03 PM EST |
| 195.00 | 0.18 | 0.69 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.46 | 0.02 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 1.03 | 0.52 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.02 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:03 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 | 0.01 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.52 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.49 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 60.00 | 0.13 | 0.50 | 0.32 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.48 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 65.00 | 0.33 | 0.70 | 0.52 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2,063 | 0.47 | -0.03 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 70.00 | 0.67 | 1.02 | 0.85 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.47 | -0.05 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 1.15 | 1.40 | 1.28 | 1.33 | +0.08 | +6.40% | 0.02 | 8 | 14,046 | 0.45 | -0.07 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 1.17 | 1.90 | 1.54 | 1.95 | +0.05 | +2.64% | 0.02 | 4 | 2,025 | 0.41 | -0.11 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 2.29 | 2.84 | 2.57 | 2.50 | 0.00 | 0.00% | 0.03 | 1 | 3,382 | 0.42 | -0.15 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 90.00 | 2.91 | 3.80 | 3.36 | 3.60 | +0.10 | +2.86% | 0.04 | 85 | 4,597 | 0.39 | -0.20 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 95.00 | 4.60 | 5.00 | 4.80 | 4.99 | +0.11 | +2.26% | 0.05 | 8,207 | 6,048 | 0.39 | -0.25 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 100.00 | 6.30 | 7.10 | 6.70 | 6.70 | +0.05 | +0.76% | 0.07 | 166 | 11,227 | 0.38 | -0.32 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 105.00 | 7.95 | 9.35 | 8.65 | 8.89 | +0.24 | +2.78% | 0.08 | 162 | 5,908 | 0.38 | -0.40 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 110.00 | 10.95 | 11.85 | 11.40 | 10.95 | 0.00 | 0.00% | 0.10 | 60 | 6,458 | 0.38 | -0.47 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 115.00 | 12.75 | 15.50 | 14.13 | 14.95 | +0.75 | +5.29% | 0.12 | 10 | 5,852 | 0.37 | -0.54 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 17.40 | 18.40 | 17.90 | 18.70 | +1.55 | +9.04% | 0.15 | 7 | 4,454 | 0.38 | -0.61 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 20.40 | 23.25 | 21.83 | 22.35 | +1.44 | +6.89% | 0.17 | 8 | 4,427 | 0.39 | -0.66 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 25.10 | 26.10 | 25.60 | 26.25 | +2.05 | +8.48% | 0.20 | 41 | 2,975 | 0.39 | -0.72 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 135.00 | 27.75 | 31.75 | 29.75 | 29.70 | 0.00 | 0.00% | 0.22 | 0 | 908 | 0.49 | -0.76 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 140.00 | 33.40 | 35.85 | 34.63 | 33.84 | 0.00 | 0.00% | 0.25 | 0 | 1,054 | 0.40 | -0.80 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 145.00 | 36.95 | 40.60 | 38.78 | 34.40 | 0.00 | 0.00% | 0.27 | 0 | 4,261 | 0.51 | -0.83 | 0.01 | -0.02 | 11/21/2025 | 1/16/2026 4:00:03 PM EST |
| 150.00 | 41.80 | 45.40 | 43.60 | 43.90 | +1.90 | +4.53% | 0.29 | 2 | 3,040 | 0.53 | -0.86 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 155.00 | 46.60 | 50.40 | 48.50 | 35.61 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.57 | -0.89 | 0.01 | -0.02 | 11/18/2025 | 1/16/2026 4:00:03 PM EST |
| 160.00 | 51.35 | 55.35 | 53.35 | 45.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 11/24/2025 | 1/16/2026 4:00:03 PM EST |
| 165.00 | 56.20 | 60.25 | 58.23 | 56.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.01 | 12/16/2025 | 1/16/2026 4:00:03 PM EST |
| 170.00 | 61.30 | 65.25 | 63.28 | 35.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.01 | 10/29/2025 | 1/16/2026 4:00:03 PM EST |
| 175.00 | 66.25 | 70.25 | 68.25 | 40.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.01 | 10/27/2025 | 1/16/2026 4:00:03 PM EST |
| 180.00 | 71.30 | 75.20 | 73.25 | 45.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 10/28/2025 | 1/16/2026 4:00:03 PM EST |
| 185.00 | 76.30 | 80.20 | 78.25 | 50.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 11/12/2025 | 1/16/2026 4:00:03 PM EST |
| 190.00 | 81.10 | 85.20 | 83.15 | 61.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 9/26/2025 | 1/16/2026 4:00:03 PM EST |
| 195.00 | 86.30 | 90.20 | 88.25 | 65.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 8/25/2025 | 1/16/2026 4:00:03 PM EST |
| 200.00 | 91.30 | 95.20 | 93.25 | % | 0.47 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST |