Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PDD CITIGROUP GL MKTS DJIA   0.452 0.517 127.69 -3.93

 
2024-02-23 - Calls 2024-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 1.34 4.40 3.22 0.00 63 198  W   125 PDD 0.00 0.04 0.01 0.00 1183 294  W  
PDD 0.89 2.88 6.60 0.00 9 64  W   126 PDD 0.00 0.25 0.03 0.00 809 556  W  
PDD 0.64 1.51 1.43 0.00 32 128  W   127 PDD 0.06 0.18 0.10 0.00 2446 143  W  
PDD 0.05 0.66 0.19 0.00 796 136  W   128 PDD 0.10 0.90 0.37 0.00 1938 304  W  
PDD 0.00 0.30 0.30 0.00 41 360  W   129 PDD 0.73 2.12 0.79 0.00 4366 226  W  
PDD 0.00 0.23 0.01 0.00 1188 1088  W   130 PDD 1.66 3.40 2.36 0.00 2897 928  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.00 5.30 5.01 4.97 173 1350  W   125 PDD 1.89 1.96 1.92 2.10 3098 3314  W  
PDD 3.95 4.15 3.95 4.37 72 107  W   126 PDD 2.17 2.33 2.10 2.50 761 115  W  
PDD 3.20 3.55 3.52 3.82 211 2506  W   127 PDD 2.44 2.76 2.63 2.95 318 304  W  
PDD 2.85 2.99 2.85 3.32 199 141  W   128 PDD 2.99 3.15 3.05 3.44 382 200  W  
PDD 2.12 2.53 2.21 2.86 121 176  W   129 PDD 3.40 3.70 4.42 3.98 143 111  W  
PDD 1.70 2.01 1.90 2.45 1226 330  W   130 PDD 3.75 4.25 4.10 4.57 1136 3065  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.20 6.40 6.01 6.87 18 336  W   125 PDD 3.20 3.40 3.40 3.34 144 100  W  
PDD 5.60 6.15 5.00 6.29 7 9  W   126 PDD 3.70 3.85 4.05 3.76 88 21  W  
PDD 5.05 5.30 5.25 5.75 10 45  W   127 PDD 4.15 4.25 4.15 4.21 78 14  W  
PDD 4.50 4.70 4.10 5.24 33 20  W   128 PDD 4.55 4.80 4.56 4.69 51 56  W  
PDD 4.00 4.30 4.35 4.76 83 83  W   129 PDD 5.05 5.35 5.80 5.20 14 8  W  
PDD 3.30 3.75 3.70 4.31 151 61  W   130 PDD 5.55 5.75 5.10 5.75 127 415  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 7.00 7.45 6.51 8.67 22 4459  S   125 PDD 4.15 4.30 4.20 4.00 204 7436  S  
PDD 6.65 6.90 6.25 8.10 20 10  S   126 PDD 4.30 4.75 5.00 4.41 7 15  S  
PDD 6.10 6.35 6.77 7.55 37 10  S   127 PDD 5.00 5.20 5.10 4.84 35 12  S  
PDD 5.55 5.80 5.65 7.02 17 3  S   128 PDD 5.20 5.70 5.55 5.30 40 16  S  
PDD 4.90 5.30 6.10 6.52 10 17  S   129 PDD 5.95 6.30 6.20 5.78 12 9  S  
PDD 4.50 4.85 4.72 6.05 119 4672  S   130 PDD 6.40 6.70 7.00 6.29 45 5909  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.20 10.55 10.50 10.57 16 40  W   125 PDD 7.10 7.30 7.66 4.29 6 33  W  
PDD 9.75 10.10 9.05 9.98 46 300  W   126 PDD 7.55 7.75 8.30 4.67 3 12  W  
PDD 9.25 9.50 11.10 9.42 0 92  W   127 PDD 8.00 8.25 8.55 5.08 15 150  W  
PDD 8.75 9.00 8.65 8.88 3 16  W   128 PDD 8.45 8.75 8.69 5.51 3 4  W  
PDD 8.25 8.50 8.45 8.36 57 157  W   129 PDD 8.95 9.25 7.70 5.96 0 9  W  
PDD 7.55 8.05 7.40 7.86 12 259  W   130 PDD 9.50 10.10 8.48 6.43 1 48  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 9.10 11.00 13.20 12.33 0 6  Q   125 PDD 7.05 7.95 7.25 4.31 6 25  Q  
PDD 9.00 10.45 12.99 11.73 0 1  Q   126 PDD 7.65 8.00 8.50 4.67 7 10  Q  
PDD 8.50 9.90 9.51 11.16 1 2  Q   127 PDD 8.05 8.60 5.90 5.05 0 5  Q  
PDD 8.60 10.35 12.81 10.60 0 1  Q   128 PDD 8.45 9.10 6.80 5.45 0 1  Q  
PDD 8.35 8.95 7.74 10.06 200 201  Q   129 PDD 8.95 9.60 6.65 5.87 0 1  Q  
PDD 7.90 8.45 8.25 9.54 22 143  Q   130 PDD 9.50 10.10 7.70 6.30 0 36  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 9.40 12.30 0.00 14.93 0 0  W   125 PDD 7.45 8.35 7.80 4.11 52 0  W  
PDD 9.65 11.65 10.35 14.32 1 0  W   126 PDD 7.20 9.20 0.00 4.43 0 0  W  
PDD 8.80 11.15 0.00 13.72 0 0  W   127 PDD 7.60 9.85 0.00 4.77 0 0  W  
PDD 8.10 10.50 9.70 13.14 5 0  W   128 PDD 8.65 10.50 0.00 5.12 0 0  W  
PDD 8.65 10.15 0.00 12.57 0 0  W   129 PDD 8.90 10.30 8.05 5.49 0 1  W  
PDD 8.15 9.70 0.00 12.03 0 0  W   130 PDD 8.95 11.30 0.00 5.88 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 12.10 12.30 11.50 20.29 21 962  S   125 PDD 8.45 8.60 8.53 3.35 111 10597  S  
PDD 9.45 9.80 9.42 17.21 62 2638  S   130 PDD 10.95 11.10 11.01 4.70 83 7137  S  


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


Data Provided by HistoricalOptionData.com
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.