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   0.424 0.497 127.55 -0.48
 
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 2.86 3.40 2.95 2.97 203 1287  W   125 PDD 0.64 0.76 0.65 0.41 414 913  W  
PDD 2.35 2.68 2.34 2.24 165 577  W   126 PDD 0.94 1.05 0.98 0.68 260 197  W  
PDD 1.80 2.07 1.83 1.62 99 276  W   127 PDD 1.33 1.50 1.36 1.06 439 223  W  
PDD 1.35 1.56 1.53 1.11 194 829  W   128 PDD 1.82 2.05 1.86 1.56 488 276  W  
PDD 1.07 1.14 1.11 0.73 191 905  W   129 PDD 2.40 2.66 2.70 2.18 197 262  W  
PDD 0.76 0.81 0.80 0.45 1903 3359  W   130 PDD 3.05 3.35 3.75 2.90 77 57  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 4.55 4.75 4.55 5.31 26 557  W   125 PDD 1.83 1.92 1.90 2.44 112 477  W  
PDD 3.95 4.10 4.23 4.73 11 98  W   126 PDD 2.14 2.40 2.37 2.85 63 113  W  
PDD 3.40 3.55 3.20 4.18 87 156  W   127 PDD 2.58 2.83 2.75 3.31 20 46  W  
PDD 2.91 3.05 2.93 3.68 26 102  W   128 PDD 3.15 3.40 3.13 3.81 26 39  W  
PDD 2.48 2.59 2.33 3.22 14 114  W   129 PDD 3.70 3.90 3.75 4.34 27 28  W  
PDD 2.00 2.23 1.98 2.81 124 321  W   130 PDD 4.30 4.50 4.60 4.93 64 59  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 5.45 5.90 5.65 7.09 13 96  W   125 PDD 2.64 2.88 2.77 3.42 92 39  W  
PDD 4.90 5.10 5.02 6.52 6 1021  W   126 PDD 3.05 3.35 3.32 3.84 24 40  W  
PDD 4.35 4.55 4.04 5.98 3 27  W   127 PDD 3.50 4.65 3.65 4.29 4 53  W  
PDD 2.97 4.05 5.95 5.46 2 44  W   128 PDD 3.95 4.15 4.25 4.77 3 39  W  
PDD 3.40 3.55 3.92 4.98 13 49  W   129 PDD 4.50 5.05 4.92 5.28 12 12  W  
PDD 3.00 3.15 3.15 4.53 60 1077  W   130 PDD 5.10 6.25 5.30 5.82 0 7  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 6.40 6.60 6.25 8.87 233 2851  S   125 PDD 3.45 3.55 3.60 3.93 26 3506  S  
PDD 5.85 6.00 5.80 8.29 194 628  S   126 PDD 3.85 4.05 3.85 4.33 39 119  S  
PDD 3.95 4.05 3.90 6.22 705 6187  S   130 PDD 5.95 6.15 6.35 6.18 47 6688  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 6.65 8.25 7.30 10.78 8 24  W   125 PDD 4.15 4.40 5.00 4.10 0 23  W  
PDD 6.70 7.10 6.85 10.19 40 9  W   126 PDD 3.80 5.85 10.25 4.47 0 1  W  
PDD 6.25 6.60 6.08 9.62 4 22  W   127 PDD 5.15 5.30 11.65 4.87 0 31  W  
PDD 5.00 6.05 6.16 9.07 2 2  W   128 PDD 5.65 6.45 5.97 5.28 0 14  W  
PDD 5.00 5.55 5.25 8.54 1 11  W   129 PDD 6.10 6.90 16.64 5.72 0 18  W  
PDD 4.00 5.20 4.93 8.03 18 26  W   130 PDD 6.70 6.95 0.00 6.18 0 0  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 9.10 10.00 9.60 12.89 1 176  W   125 PDD 6.55 6.85 15.00 4.02 0 15  W  
PDD 8.30 9.75 9.57 12.28 12 53  W   126 PDD 7.00 7.15 7.04 4.36 6 0  W  
PDD 8.80 9.00 9.30 11.69 0 38  W   127 PDD 7.50 7.65 7.70 4.72 11 0  W  
PDD 6.65 8.50 9.01 11.12 0 282  W   128 PDD 8.00 9.25 8.35 5.10 140 140  W  
PDD 7.80 8.05 7.60 10.57 50 287  W   129 PDD 8.55 9.05 0.00 5.50 0 0  W  
PDD 6.10 7.55 7.48 10.03 35 479  W   130 PDD 9.10 9.30 19.90 5.92 0 1  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 11.40 11.60 11.42 20.75 65 12378  S   125 PDD 7.80 7.95 8.13 2.96 36 3328  S  
PDD 8.95 9.15 9.05 17.61 1344 10362  S   130 PDD 10.35 10.50 10.70 4.22 751 2066  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.