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   0.337 0.590 102.53 -0.26
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 2.66 3.10 3.15 3.32 385 14707  S   100 PDD 0.38 0.48 0.40 0.78 3185 29628  S  
PDD 2.22 2.30 2.45 2.65 12 612  S   101 PDD 0.65 0.69 0.63 1.11 309 961  S  
PDD 1.58 1.69 1.61 2.07 158 1367  S   102 PDD 0.93 1.05 0.97 1.52 130 479  S  
PDD 1.06 1.14 1.21 1.57 388 1038  S   103 PDD 1.30 1.61 1.64 2.03 44 397  S  
PDD 0.71 0.78 0.81 1.16 191 706  S   104 PDD 2.05 2.23 2.05 2.62 28 819  S  
PDD 0.45 0.52 0.47 0.84 1198 8747  S   105 PDD 2.57 3.20 2.44 3.29 247 5749  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 2.77 4.00 4.30 5.30 51 743  Q   100 PDD 1.13 1.24 1.27 2.50 472 6267  Q  
PDD 2.89 3.35 3.31 4.72 270 240  Q   101 PDD 1.41 2.26 1.37 2.92 13 214  Q  
PDD 2.26 2.76 2.50 4.18 132 652  Q   102 PDD 1.56 2.21 1.83 3.39 515 184  Q  
PDD 2.07 2.22 2.17 3.69 153 1158  Q   103 PDD 1.47 2.53 2.56 3.89 46 156  Q  
PDD 1.10 2.00 1.81 3.24 125 250  Q   104 PDD 2.32 3.15 2.76 4.44 17 119  Q  
PDD 1.32 1.45 1.42 2.83 187 1386  Q   105 PDD 3.05 3.75 3.70 5.02 16 100  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.30 4.50 5.00 6.61 2 293  W   100 PDD 1.57 1.66 1.62 3.35 17 351  W  
PDD 3.55 3.90 3.95 6.05 1 68  W   101 PDD 1.89 2.12 1.99 3.78 10 9  W  
PDD 1.84 3.35 3.33 5.52 61 310  W   102 PDD 1.99 2.68 2.46 4.25 0 127  W  
PDD 2.45 2.88 2.96 5.02 38 529  W   103 PDD 1.54 3.95 2.73 4.74 6 25  W  
PDD 0.92 2.42 2.35 4.56 52 159  W   104 PDD 1.93 3.60 3.30 5.27 1 51  W  
PDD 1.77 2.16 1.94 4.12 6 344  W   105 PDD 3.95 4.20 3.95 5.83 7 33  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.90 5.25 5.50 8.28 4 91  W   100 PDD 1.53 2.29 2.20 4.05 5 434  W  
PDD 3.70 4.65 4.76 7.72 3 101  W   101 PDD 1.02 2.74 2.48 4.47 10 248  W  
PDD 3.80 4.10 4.02 7.18 1 643  W   102 PDD 1.60 3.15 3.07 4.92 0 6  W  
PDD 3.35 3.60 3.53 6.68 130 612  W   103 PDD 2.80 3.65 3.42 5.39 7 285  W  
PDD 2.28 3.10 3.07 6.19 9 95  W   104 PDD 2.69 4.25 4.40 5.89 0 189  W  
PDD 2.55 2.72 2.65 5.73 16 149  W   105 PDD 4.60 4.85 4.55 6.42 10 25  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.65 5.75 5.80 9.77 52 7687  S   100 PDD 2.49 2.75 2.70 4.36 7355 10851  S  
PDD 3.15 4.00 3.25 7.17 128 4049  S   105 PDD 5.15 5.30 5.25 6.61 105 2322  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.95 6.45 6.47 11.35 1 16  W   100 PDD 1.45 3.35 3.13 4.47 0 862  W  
PDD 5.20 6.20 5.40 10.78 0 2  W   101 PDD 1.82 3.75 4.06 4.85 0 5  W  
PDD 4.90 5.25 5.23 10.23 25 31  W   102 PDD 2.69 4.25 3.93 5.26 0 61  W  
PDD 3.00 4.80 4.75 9.69 6 62  W   103 PDD 4.25 4.95 4.40 5.68 4 4  W  
PDD 3.20 4.25 4.29 9.18 1 54  W   104 PDD 4.85 5.30 0.00 6.12 0 0  W  
PDD 3.50 3.90 3.95 8.68 5 75  W   105 PDD 5.40 5.85 5.89 6.59 0 1  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.55 6.95 0.00 13.05 0 0  W   100 PDD 3.45 3.75 3.50 4.42 1 2  W  
PDD 5.80 6.30 5.30 12.46 0 20  W   101 PDD 3.70 4.25 0.00 4.78 0 0  W  
PDD 4.80 5.85 0.00 11.90 0 0  W   102 PDD 4.35 4.70 4.70 5.15 9 428  W  
PDD 4.40 5.35 5.36 11.35 4 3  W   103 PDD 4.80 5.20 4.86 5.54 4 1  W  
PDD 4.35 4.90 5.10 10.83 4 0  W   104 PDD 5.10 5.75 0.00 5.95 0 0  W  
PDD 4.15 4.50 4.34 10.31 5 0  W   105 PDD 5.95 6.95 0.00 6.38 0 0  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 7.80 7.95 8.00 16.85 13 4541  S   100 PDD 4.45 4.70 4.30 3.97 503 7251  S  
PDD 5.35 5.45 5.45 14.00 219 1728  S   105 PDD 6.95 7.10 6.70 5.60 2 1022  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.