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   0.477 0.574 105.57 5.31
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 1.70 2.78 2.70 0.00 1424 7040  S   103 PDD 0.00 0.01 0.01 0.00 965 650  S  
PDD 1.42 1.69 1.56 0.00 3146 2349  S   104 PDD 0.00 0.01 0.02 0.00 5674 195  S  
PDD 0.49 0.70 0.59 0.00 17831 9836  S   105 PDD 0.00 0.01 0.01 0.00 4744 5126  S  
PDD 0.00 0.04 0.03 0.00 14784 506  S   106 PDD 0.36 1.49 0.35 0.00 751 52  S  
PDD 0.01 0.02 0.01 0.00 5336 2331  S   107 PDD 0.99 2.62 2.61 0.00 115 16  S  
PDD 0.00 0.01 0.03 0.00 3183 1940  S   108 PDD 1.04 4.45 7.30 0.00 0 4  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.15 4.65 4.15 4.59 416 1102  W   103 PDD 1.44 1.73 1.57 1.90 253 65  W  
PDD 3.55 4.00 3.70 4.00 555 1036  W   104 PDD 1.78 2.11 2.02 2.30 250 130  W  
PDD 3.00 3.25 3.05 3.45 3379 7291  W   105 PDD 2.25 2.50 2.44 2.76 392 30  W  
PDD 2.38 2.69 2.62 2.95 450 202  W   106 PDD 2.66 3.05 3.05 3.26 26 16  W  
PDD 1.94 2.26 2.20 2.51 3752 5319  W   107 PDD 3.50 3.65 3.75 3.82 9 57  W  
PDD 1.81 1.92 1.83 2.12 1634 731  W   108 PDD 3.65 4.30 4.45 4.42 15 11  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.10 6.65 5.10 6.23 291 757  W   103 PDD 1.97 3.75 2.45 3.10 83 14  W  
PDD 4.25 5.10 4.32 5.67 41 233  W   104 PDD 2.64 3.50 2.88 3.53 81 22  W  
PDD 3.90 4.15 3.95 5.13 1470 1324  W   105 PDD 3.30 3.45 3.45 3.99 100 29  W  
PDD 3.55 3.85 3.65 4.64 476 258  W   106 PDD 3.35 4.40 3.85 4.48 1 3  W  
PDD 2.94 3.40 3.20 4.17 19 57  W   107 PDD 4.40 6.05 0.00 5.02 0 0  W  
PDD 2.74 3.70 2.84 3.74 371 144  W   108 PDD 5.00 5.65 10.50 5.58 0 4  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.90 7.55 5.17 7.72 24 6  W   103 PDD 2.34 3.70 3.30 3.82 7 22  W  
PDD 5.30 6.20 5.46 7.16 57 35  W   104 PDD 3.20 4.50 3.70 4.24 8 5  W  
PDD 4.50 6.00 5.05 6.62 171 104  W   105 PDD 3.20 5.60 4.13 4.70 45 25  W  
PDD 3.35 4.55 4.55 6.12 22 14  W   106 PDD 4.55 5.00 4.80 5.18 12 0  W  
PDD 2.16 5.00 4.03 5.64 3 20  W   107 PDD 4.30 6.55 7.08 5.68 2 2  W  
PDD 2.94 3.70 3.04 5.18 12 5  W   108 PDD 4.35 6.05 6.05 6.22 1 1  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.55 8.60 6.76 9.21 4 3  W   103 PDD 2.80 4.30 4.05 4.23 8 4  W  
PDD 5.90 6.70 6.06 8.65 9 10  W   104 PDD 3.40 5.40 9.98 4.64 0 1  W  
PDD 5.55 6.35 5.60 8.10 48 54  W   105 PDD 3.75 4.90 4.80 5.08 38 17  W  
PDD 5.00 5.45 5.15 7.59 482 14  W   106 PDD 5.15 5.55 5.10 5.53 2 2  W  
PDD 4.60 5.80 4.85 7.09 21 19  W   107 PDD 5.70 7.85 6.00 6.02 1 0  W  
PDD 4.20 4.80 4.36 6.62 8 9  W   108 PDD 6.05 6.70 14.04 6.52 0 27  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.15 6.40 6.15 9.65 1024 4796  S   105 PDD 5.10 5.25 5.18 5.21 387 10838  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.75 9.85 0.00 12.46 0 0  W   103 PDD 4.45 6.20 0.00 4.41 0 0  W  
PDD 6.35 7.85 6.53 11.88 3 1  W   104 PDD 4.75 7.00 8.10 4.78 0 1  W  
PDD 6.65 7.75 6.85 11.31 23 26  W   105 PDD 5.10 6.05 5.85 5.16 18 0  W  
PDD 6.15 7.20 5.90 10.77 1 0  W   106 PDD 5.25 7.55 12.32 5.56 0 10  W  
PDD 5.70 6.25 5.13 10.24 1 10  W   107 PDD 6.65 7.15 0.00 5.98 0 0  W  
PDD 4.75 6.20 5.10 9.73 10 2  W   108 PDD 6.25 8.25 7.42 6.42 1 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 9.50 9.80 9.65 17.16 291 4712  S   105 PDD 8.20 8.40 8.25 4.26 130 4535  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.