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   0.341 0.440 142.42 3.18

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 3.75 4.25 4.10 4.66 579 3636  S   140 PDD 1.24 1.66 1.41 2.04 816 11902  S  
PDD 2.94 4.05 3.38 4.07 102 434  S   141 PDD 1.40 1.95 1.84 2.44 131 193  S  
PDD 2.80 3.50 2.77 3.52 559 632  S   142 PDD 2.01 2.44 2.39 2.90 190 221  S  
PDD 2.01 2.67 2.41 3.03 318 618  S   143 PDD 2.61 3.05 2.84 3.40 465 103  S  
PDD 1.56 2.26 2.01 2.58 836 6250  S   144 PDD 3.30 4.15 3.45 3.95 308 9  S  
PDD 1.43 1.86 1.69 2.18 2512 8296  S   145 PDD 3.45 4.30 4.04 4.56 513 8249  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.90 5.20 5.22 6.54 253 10245  W   140 PDD 2.09 2.40 2.31 3.17 128 10034  W  
PDD 4.35 4.80 4.47 5.96 134 163  W   141 PDD 2.59 2.89 2.78 3.59 7 39  W  
PDD 3.80 4.05 3.85 5.42 45 498  W   142 PDD 3.10 3.35 3.04 4.04 5 33  W  
PDD 3.40 3.70 3.60 4.91 152 10174  W   143 PDD 3.65 4.05 3.05 4.52 5 37  W  
PDD 2.85 3.20 3.00 4.43 106 566  W   144 PDD 4.05 4.45 3.65 5.04 1 54  W  
PDD 2.51 2.93 2.65 3.99 270 7532  W   145 PDD 4.30 5.45 4.60 5.59 18 34  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.85 6.05 6.40 8.37 26 90  W   140 PDD 2.97 3.30 2.90 3.73 10 289  W  
PDD 5.30 5.50 6.24 7.79 23 37  W   141 PDD 3.35 3.85 3.38 4.13 10 33  W  
PDD 4.65 5.40 6.40 7.23 24 59  W   142 PDD 3.85 5.05 4.00 4.56 5 10  W  
PDD 4.30 4.45 4.84 6.70 27 87  W   143 PDD 4.35 5.25 4.60 5.01 39 428  W  
PDD 3.85 4.00 4.75 6.20 35 109  W   144 PDD 3.95 6.15 7.30 5.49 0 53  W  
PDD 2.89 4.70 3.55 5.72 34 590  W   145 PDD 5.00 6.25 5.28 6.00 6 885  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.05 6.90 6.97 10.36 7 40  W   140 PDD 3.45 4.75 3.60 3.91 46 2860  W  
PDD 6.00 7.30 7.48 9.76 1 3  W   141 PDD 2.69 4.35 4.10 4.28 4 0  W  
PDD 5.50 5.75 5.80 9.18 37 32  W   142 PDD 4.45 5.50 4.50 4.68 3 0  W  
PDD 5.00 5.50 5.12 8.63 29 4  W   143 PDD 4.95 5.25 5.13 5.10 1 50  W  
PDD 4.55 4.80 5.15 8.09 53 2  W   144 PDD 5.50 6.60 5.30 5.53 2 0  W  
PDD 3.35 4.55 4.78 7.58 16 167  W   145 PDD 6.10 6.40 6.00 6.00 3 52  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 7.55 7.75 7.55 12.57 205 3021  S   140 PDD 3.95 4.60 4.54 3.83 844 25804  S  
PDD 5.10 5.55 5.20 9.67 563 6039  S   145 PDD 6.80 7.10 6.88 5.70 230 5052  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 8.10 9.40 10.00 15.08 8 49  W   140 PDD 4.70 5.75 5.89 3.55 0 1  W  
PDD 7.70 8.45 0.00 14.44 0 0  W   141 PDD 5.40 7.75 5.46 3.85 1 0  W  
PDD 7.20 8.00 6.65 13.82 0 2  W   142 PDD 5.60 6.85 5.96 4.16 2 0  W  
PDD 6.75 7.55 0.00 13.21 0 0  W   143 PDD 6.25 7.30 0.00 4.49 0 0  W  
PDD 6.30 7.75 0.00 12.62 0 0  W   144 PDD 7.00 7.80 0.00 4.84 0 0  W  
PDD 5.85 7.25 7.30 12.05 4 6  W   145 PDD 7.50 8.85 7.40 5.20 10 0  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 9.80 10.85 11.21 17.90 1 1  W   140 PDD 6.15 7.60 6.40 3.15 999 0  W  
PDD 9.35 10.20 9.00 17.24 0 1  W   141 PDD 6.75 9.10 0.00 3.41 0 0  W  
PDD 9.00 9.65 9.20 16.60 1 4  W   142 PDD 6.45 8.70 0.00 3.67 0 0  W  
PDD 8.40 9.25 8.75 15.97 1 0  W   143 PDD 7.15 8.85 8.45 3.96 12 0  W  
PDD 8.10 8.65 9.50 15.36 20 0  W   144 PDD 7.65 9.15 0.00 4.26 0 0  W  
PDD 7.40 8.85 8.65 14.76 10 0  W   145 PDD 8.10 9.80 0.00 4.57 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 11.80 12.00 12.01 28.43 177 11747  S   140 PDD 7.90 8.50 7.89 1.73 63 8352  S  
PDD 9.35 9.60 9.36 25.07 189 5216  S   145 PDD 10.30 10.70 10.65 2.50 10 3031  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.