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   0.408 0.496 129.31 3.52
 
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 1.87 2.56 2.23 0.00 1430 331  W   127 PDD 0.00 0.01 0.02 0.00 204 301  W  
PDD 0.98 1.70 1.34 0.00 780 810  W   128 PDD 0.00 0.01 0.01 0.00 608 235  W  
PDD 0.26 1.03 0.38 0.00 849 840  W   129 PDD 0.00 0.11 0.14 0.00 656 304  W  
PDD 0.00 0.02 0.02 0.00 1538 3255  W   130 PDD 0.48 1.26 0.67 0.00 17 91  W  
PDD 0.00 0.05 0.01 0.00 380 413  W   131 PDD 1.38 2.03 3.14 0.00 1 33  W  
PDD 0.01 0.02 0.01 0.00 87 534  W   132 PDD 2.33 3.15 3.60 0.00 8 74  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 4.00 4.25 4.05 4.65 388 226  W   127 PDD 1.59 1.77 1.66 2.15 115 119  W  
PDD 3.40 3.60 3.30 4.06 129 106  W   128 PDD 1.98 2.17 2.15 2.57 100 43  W  
PDD 2.83 3.05 2.95 3.53 155 117  W   129 PDD 2.45 2.72 2.54 3.03 54 43  W  
PDD 2.34 2.60 2.46 3.04 604 411  W   130 PDD 2.97 3.15 3.10 3.55 32 73  W  
PDD 1.95 2.18 2.05 2.60 164 109  W   131 PDD 3.55 3.70 5.15 4.11 7 11  W  
PDD 1.63 1.83 1.72 2.21 242 162  W   132 PDD 4.05 4.50 4.45 4.71 4 14  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 5.05 5.60 5.05 6.52 23 37  W   127 PDD 2.53 2.82 4.95 3.35 0 50  W  
PDD 4.45 4.65 4.58 5.95 219 55  W   128 PDD 2.95 3.40 3.07 3.78 14 42  W  
PDD 3.95 4.10 3.35 5.42 3 51  W   129 PDD 3.40 3.55 3.46 4.24 17 8  W  
PDD 2.90 3.65 3.60 4.92 101 1219  W   130 PDD 3.95 4.45 4.70 4.73 7 7  W  
PDD 3.05 3.20 3.05 4.45 6 62  W   131 PDD 4.50 4.65 5.05 5.26 1 3  W  
PDD 2.47 2.92 2.76 4.02 10 72  W   132 PDD 5.10 5.55 6.75 5.82 0 46  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 4.60 4.75 4.60 6.67 412 6055  S   130 PDD 4.90 5.05 4.95 5.30 130 6668  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 7.10 8.30 6.43 10.19 4 27  W   127 PDD 4.15 5.65 11.65 4.23 0 31  W  
PDD 5.45 7.40 5.99 9.61 33 6  W   128 PDD 4.55 4.90 7.40 4.62 0 6  W  
PDD 5.85 7.25 6.09 9.05 83 12  W   129 PDD 4.55 5.40 16.64 5.03 0 18  W  
PDD 5.55 6.05 5.67 8.51 26 46  W   130 PDD 5.70 6.80 5.00 5.46 7 0  W  
PDD 4.85 5.25 4.25 7.99 0 7  W   131 PDD 6.15 6.80 0.00 5.91 0 0  W  
PDD 4.45 5.00 3.85 7.49 0 131  W   132 PDD 6.60 7.10 0.00 6.39 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 9.70 10.35 8.72 12.26 7 38  W   127 PDD 6.75 7.30 7.70 4.21 0 11  W  
PDD 9.20 9.50 9.01 11.66 0 282  W   128 PDD 7.25 7.45 8.00 4.56 2 140  W  
PDD 8.70 9.05 7.60 11.08 0 300  W   129 PDD 7.75 7.95 7.80 4.94 2 0  W  
PDD 8.20 8.75 8.17 10.52 15 469  W   130 PDD 8.25 8.45 8.35 5.33 5 1  W  
PDD 7.75 8.35 6.14 9.98 0 401  W   131 PDD 8.80 9.20 0.00 5.75 0 0  W  
PDD 7.30 7.55 6.40 9.46 0 231  W   132 PDD 9.30 9.55 10.44 6.18 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.35 10.60 0.00 14.56 0 0  W   127 PDD 7.30 9.20 0.00 3.99 0 0  W  
PDD 9.85 11.55 9.25 13.95 1 4  W   128 PDD 7.05 8.95 0.00 4.31 0 0  W  
PDD 9.35 10.45 0.00 13.35 0 0  W   129 PDD 6.85 9.45 0.00 4.65 0 0  W  
PDD 8.85 9.25 8.13 12.76 1 1  W   130 PDD 8.75 9.00 9.48 5.00 1 0  W  
PDD 8.40 8.65 6.50 12.20 0 1  W   131 PDD 8.85 11.05 0.00 5.37 0 0  W  
PDD 7.95 8.15 6.45 11.65 20 1  W   132 PDD 9.10 10.15 0.00 5.75 0 0  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 9.80 10.00 9.90 18.08 237 10273  S   130 PDD 9.55 9.70 10.30 3.95 167 2230  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.