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   0.715 1.002 48.8 -0.82

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 1.19 1.44 1.50 0.00 44 225  W   47.5 PDD 0.00 0.15 0.01 0.00 693 609  W  
PDD 0.71 0.97 0.66 0.00 2537 2507  W   48 PDD 0.00 0.04 0.02 0.00 609 2415  W  
PDD 0.16 0.49 0.30 0.00 354 287  W   48.5 PDD 0.00 0.02 0.02 0.00 491 576  W  
PDD 0.01 0.06 0.12 0.00 3576 1440  W   49 PDD 0.12 0.33 0.12 0.00 881 630  W  
PDD 0.00 0.03 0.01 0.00 2389 524  W   49.5 PDD 0.57 0.85 0.49 0.00 335 367  W  
PDD 0.00 0.01 0.01 0.00 4618 367  W   50 PDD 1.02 1.32 1.22 0.00 112 362  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 2.53 2.68 2.71 3.19 19 199  S   47.5 PDD 1.23 1.32 1.22 1.86 12 157  S  
PDD 2.26 2.38 2.40 2.91 76 93  S   48 PDD 1.44 1.52 1.44 2.08 126 1492  S  
PDD 2.01 2.07 2.14 2.66 103 107  S   48.5 PDD 1.69 1.75 1.60 2.33 34 332  S  
PDD 1.76 1.83 1.80 2.42 328 602  S   49 PDD 1.93 2.02 1.90 2.59 242 1158  S  
PDD 1.50 1.64 1.67 2.20 75 99  S   49.5 PDD 2.16 2.33 2.16 2.86 126 1860  S  
PDD 1.35 1.44 1.31 1.99 1493 669  S   50 PDD 2.49 2.61 2.54 3.16 132 2736  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.10 4.35 4.93 4.39 0 5  W   47.5 PDD 2.69 2.96 3.17 2.95 20 23  W  
PDD 3.85 4.10 3.40 4.13 1 77  W   48 PDD 2.90 3.25 2.97 3.19 3 117  W  
PDD 3.35 3.85 3.75 3.88 25 14  W   48.5 PDD 3.15 3.40 3.20 3.44 2 8  W  
PDD 3.25 3.60 3.50 3.65 17 51  W   49 PDD 3.40 3.75 3.51 3.70 6 60  W  
PDD 2.97 3.30 3.35 3.43 8 8  W   49.5 PDD 3.65 3.95 3.75 3.98 1 8  W  
PDD 2.77 3.10 3.02 3.21 31 356  W   50 PDD 4.05 4.30 3.95 4.26 19 896  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.35 4.60 4.80 5.09 0 340  W   48 PDD 3.45 3.70 3.55 3.96 4 28  W  
PDD 3.85 4.10 4.00 4.62 18 42  W   49 PDD 4.00 4.15 3.90 4.48 0 107  W  
PDD 3.40 3.60 3.55 4.18 17 679  W   50 PDD 4.45 4.70 4.35 5.03 0 48  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.70 5.00 5.10 5.95 1 37  W   48 PDD 3.85 4.10 3.70 4.54 0 136  W  
PDD 4.15 4.50 4.45 5.48 8 13  W   49 PDD 4.35 4.55 4.80 5.06 1 69  W  
PDD 3.80 4.00 3.90 5.04 35 77  W   50 PDD 4.90 5.15 4.90 5.61 4 94  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.25 4.35 4.30 5.84 119 654  S   50 PDD 5.30 5.40 5.35 6.04 74 3388  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.50 5.75 4.65 7.51 0 5  W   48 PDD 4.65 4.80 4.80 5.32 1 30  W  
PDD 5.00 5.35 4.30 7.05 0 2  W   49 PDD 5.10 5.35 4.65 5.83 0 43  W  
PDD 4.55 4.85 4.35 6.61 3 5  W   50 PDD 5.65 5.90 5.85 6.37 15 33  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.80 6.15 0.00 8.27 0 0  Q   48 PDD 5.00 5.10 5.20 5.57 1 0  Q  
PDD 5.35 5.65 0.00 7.81 0 0  Q   49 PDD 5.45 5.70 5.40 6.07 11 0  Q  
PDD 5.00 5.20 5.15 7.37 26 0  Q   50 PDD 6.00 6.20 5.85 6.60 2 0  Q  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.90 6.10 6.00 9.64 69 5004  S   50 PDD 6.90 7.05 7.00 6.85 38 9388  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.