Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CITIGROUP GL MKTS DJIA (PDD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PDD CITIGROUP GL MKTS DJIA   0.371 0.496 125.79 -1.76
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 2.79 3.20 2.80 0.00 24 320  W   123 PDD 0.18 0.22 0.23 0.00 404 353  W  
PDD 2.08 2.36 2.29 0.00 96 429  W   124 PDD 0.36 0.46 0.40 0.00 211 302  W  
PDD 1.35 1.65 1.54 0.00 337 1276  W   125 PDD 0.64 0.72 0.70 0.00 2530 970  W  
PDD 0.84 1.07 1.00 0.00 248 570  W   126 PDD 0.99 1.22 1.18 0.00 363 177  W  
PDD 0.50 0.63 0.55 0.00 196 258  W   127 PDD 1.60 1.90 1.61 0.00 399 392  W  
PDD 0.27 0.37 0.33 0.00 133 799  W   128 PDD 2.37 2.74 3.20 0.00 32 245  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.35 4.55 4.56 5.13 16 1055  W   123 PDD 1.37 1.56 1.46 2.10 94 147  W  
PDD 3.70 3.90 3.75 4.53 20 101  W   124 PDD 1.77 1.88 1.75 2.50 3227 211  W  
PDD 3.15 3.30 3.30 3.97 85 553  W   125 PDD 2.19 2.28 2.29 2.94 98 488  W  
PDD 2.56 2.79 2.74 3.46 34 102  W   126 PDD 2.64 2.86 2.63 3.43 91 167  W  
PDD 2.21 2.35 2.25 3.00 78 174  W   127 PDD 3.20 3.45 3.20 3.96 126 50  W  
PDD 1.77 1.90 1.82 2.58 33 104  W   128 PDD 3.80 3.95 4.80 4.54 11 45  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.25 5.55 5.15 6.90 4 38  W   123 PDD 2.26 2.58 2.55 3.15 3 22  W  
PDD 4.65 4.95 4.85 6.32 2 82  W   124 PDD 2.64 3.15 3.15 3.56 6 26  W  
PDD 4.20 4.35 4.00 5.77 610 100  W   125 PDD 2.97 3.25 3.20 4.00 425 61  W  
PDD 3.70 3.85 3.41 5.25 8 1022  W   126 PDD 3.55 3.75 4.03 4.48 11 53  W  
PDD 3.25 3.40 3.35 4.77 12 25  W   127 PDD 4.15 4.30 4.95 4.98 8 52  W  
PDD 2.25 2.99 2.78 4.31 12 45  W   128 PDD 4.70 5.15 5.25 5.52 10 39  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.30 6.45 6.55 8.65 28 82  S   123 PDD 3.10 3.25 3.15 3.70 12 656  S  
PDD 5.75 5.90 5.45 8.06 31 533  S   124 PDD 3.55 3.70 3.65 4.10 14 335  S  
PDD 5.20 5.35 5.25 7.50 174 2779  S   125 PDD 4.00 4.15 4.62 4.52 14 3496  S  
PDD 4.70 4.85 4.90 6.97 72 724  S   126 PDD 4.50 4.65 4.67 4.97 26 121  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 7.25 7.65 0.00 10.51 0 0  W   123 PDD 3.95 4.10 0.00 3.92 0 0  W  
PDD 6.65 7.00 7.65 9.91 0 9  W   124 PDD 4.25 6.35 12.10 4.29 0 1  W  
PDD 6.15 7.75 6.00 9.33 1 25  W   125 PDD 4.50 6.00 5.00 4.68 1759 23  W  
PDD 5.70 5.90 5.55 8.78 50 45  W   126 PDD 5.15 6.10 6.08 5.10 1 1  W  
PDD 5.15 7.15 4.90 8.25 9 22  W   127 PDD 5.85 6.10 11.65 5.54 0 31  W  
PDD 4.75 5.00 4.80 7.74 2 4  W   128 PDD 6.30 7.05 7.40 6.00 14 14  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 9.70 9.95 11.15 12.56 0 24  W   123 PDD 6.25 6.55 6.45 3.88 7 0  W  
PDD 9.25 9.45 8.49 11.94 0 1  W   124 PDD 6.75 6.95 12.95 4.22 0 2  W  
PDD 8.10 9.30 8.70 11.35 5 177  W   125 PDD 7.25 7.50 7.40 4.58 17 15  W  
PDD 8.15 8.45 8.17 10.78 2 65  W   126 PDD 7.75 8.05 7.04 4.96 0 6  W  
PDD 7.70 8.15 7.72 10.23 3 38  W   127 PDD 8.25 8.55 7.70 5.36 0 11  W  
PDD 7.25 7.50 9.01 9.69 0 282  W   128 PDD 8.85 9.20 8.35 5.78 0 140  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.40 10.60 0.00 14.84 0 0  W   123 PDD 6.05 7.00 0.00 3.67 0 0  W  
PDD 9.80 10.25 0.00 14.21 0 0  W   124 PDD 7.30 7.45 0.00 3.97 0 0  W  
PDD 9.30 10.00 0.00 13.60 0 0  W   125 PDD 7.80 7.95 7.80 4.29 1 0  W  
PDD 8.85 10.00 8.60 13.01 4 0  W   126 PDD 8.30 8.45 0.00 4.63 0 0  W  
PDD 8.35 8.60 0.00 12.43 0 0  W   127 PDD 8.80 9.05 0.00 4.99 0 0  W  
PDD 7.95 8.90 8.10 11.87 4 0  W   128 PDD 8.05 9.55 0.00 5.36 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.30 10.45 10.32 18.91 108 12399  S   125 PDD 8.50 8.65 8.63 3.38 23 3316  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.