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   0.474 0.581 112.72 2.58

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 3.05 3.40 3.20 0.00 598 2576  W   110 PDD 0.38 0.41 0.39 0.00 1256 2069  W  
PDD 2.27 2.62 2.28 0.00 237 444  W   111 PDD 0.40 0.67 0.62 0.00 1133 416  W  
PDD 1.63 1.97 1.70 0.00 1012 1202  W   112 PDD 0.73 1.01 0.84 0.00 1298 1590  W  
PDD 1.05 1.26 1.12 0.00 542 1067  W   113 PDD 1.13 1.96 2.15 0.00 127 1210  W  
PDD 0.75 0.91 0.85 0.00 377 690  W   114 PDD 1.94 2.23 2.45 0.00 31 579  W  
PDD 0.48 0.51 0.48 0.00 25803 1307  W   115 PDD 2.63 2.82 2.55 0.00 438 478  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 4.75 5.25 4.80 5.20 19 585  W   110 PDD 1.56 2.25 2.00 2.31 218 1227  W  
PDD 4.15 4.30 4.25 4.61 37 546  W   111 PDD 2.30 2.43 2.58 2.72 211 105  W  
PDD 3.60 3.75 3.60 4.07 174 223  W   112 PDD 2.54 3.35 2.80 3.17 612 193  W  
PDD 3.05 3.20 3.10 3.57 173 78  W   113 PDD 3.25 3.90 4.30 3.67 5 53  W  
PDD 2.64 2.93 2.72 3.11 139 300  W   114 PDD 3.30 3.95 3.85 4.21 309 137  W  
PDD 2.23 2.42 2.21 2.70 1023 2370  W   115 PDD 3.40 4.55 4.25 4.79 58 385  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 5.70 5.85 5.75 6.93 132 5338  S   110 PDD 2.59 2.88 2.82 3.51 105 5147  S  
PDD 5.10 5.25 4.55 6.36 32 597  S   111 PDD 2.86 3.30 3.45 3.94 42 239  S  
PDD 4.60 5.30 4.65 5.83 69 381  S   112 PDD 2.95 3.80 3.80 4.40 169 1016  S  
PDD 4.10 4.75 4.00 5.32 53 1699  S   113 PDD 4.15 4.30 4.45 4.89 27 343  S  
PDD 3.65 3.90 3.65 4.85 52 1062  S   114 PDD 4.70 4.85 4.90 5.41 7 726  S  
PDD 3.25 3.35 3.31 4.41 1090 4531  S   115 PDD 5.10 5.45 6.00 5.96 58 2950  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 6.55 6.70 6.50 8.52 12 234  W   110 PDD 3.50 3.65 3.95 4.23 16 125  W  
PDD 4.10 6.15 5.85 7.96 6 62  W   111 PDD 3.95 4.10 4.00 4.66 5 40  W  
PDD 5.45 5.80 4.78 7.42 12 129  W   112 PDD 3.50 4.55 4.40 5.11 40 31  W  
PDD 4.95 6.10 5.05 6.91 9 22  W   113 PDD 4.30 5.10 5.70 5.58 1 66  W  
PDD 4.50 5.55 3.75 6.42 35 84  W   114 PDD 4.55 5.65 7.10 6.08 0 459  W  
PDD 4.10 5.20 3.98 5.96 20 190  W   115 PDD 4.30 6.20 7.25 6.61 15 63  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 7.25 8.65 6.60 10.13 3 189  W   110 PDD 4.40 4.55 5.00 4.64 15 91  W  
PDD 6.80 7.15 7.00 9.57 121 214  W   111 PDD 4.85 5.00 6.10 5.05 0 6  W  
PDD 5.65 7.55 5.90 9.02 135 194  W   112 PDD 4.45 5.50 6.30 5.48 0 36  W  
PDD 5.70 6.15 5.49 8.50 3 94  W   113 PDD 4.95 6.00 7.64 5.94 0 23  W  
PDD 5.20 5.70 5.50 8.00 1 114  W   114 PDD 5.45 6.55 6.95 6.41 0 30  W  
PDD 5.05 5.25 5.20 7.52 17 343  W   115 PDD 6.05 7.15 7.10 6.90 50 247  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 8.25 8.90 7.60 11.83 4 150  W   110 PDD 4.55 6.50 6.10 4.81 9 12  W  
PDD 7.80 8.25 7.38 11.25 1 30  W   111 PDD 4.60 6.35 6.25 5.20 9 2  W  
PDD 7.30 7.65 6.65 10.70 16 20  W   112 PDD 6.10 6.35 6.75 5.61 2 0  W  
PDD 6.75 7.15 6.85 10.16 157 29  W   113 PDD 5.65 7.65 7.30 6.03 1 0  W  
PDD 6.35 6.85 5.80 9.65 6 27  W   114 PDD 7.15 8.30 7.90 6.48 18 0  W  
PDD 5.95 6.20 6.00 9.15 11 3  W   115 PDD 6.75 8.80 8.70 6.94 1 2  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.25 10.40 10.35 13.64 237 6195  S   110 PDD 6.90 7.05 7.45 4.79 1091 5043  S  
PDD 7.90 8.05 7.97 10.90 340 5594  S   115 PDD 9.50 9.80 10.10 6.78 6 4727  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.50 11.15 9.90 15.60 1 0  Q   110 PDD 6.70 8.30 7.96 4.63 100 0  Q  
PDD 10.10 10.60 0.00 15.01 0 0  Q   111 PDD 7.30 9.00 0.00 4.96 0 0  Q  
PDD 9.50 10.10 0.00 14.44 0 0  Q   112 PDD 7.30 8.85 0.00 5.31 0 0  Q  
PDD 8.60 10.00 0.00 13.88 0 0  Q   113 PDD 8.25 9.65 0.00 5.68 0 0  Q  
PDD 8.20 9.70 0.00 13.33 0 0  Q   114 PDD 9.15 10.40 0.00 6.05 0 0  Q  
PDD 8.30 8.75 7.95 12.80 2 0  Q   115 PDD 9.75 11.50 0.00 6.45 0 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 12.05 12.65 11.50 22.13 17 11367  S   110 PDD 8.35 8.50 9.00 3.64 101 1999  S  
PDD 9.75 9.90 9.75 19.18 41 2281  S   115 PDD 11.00 11.15 11.65 4.97 6 1889  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.