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   1.187 0.515 128.71 4.97

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 9.80 10.05 9.92 4.00 134 588  W   126 PDD 6.75 7.20 7.09 1.24 84 258  W  
PDD 9.35 9.55 9.50 3.36 128 321  W   127 PDD 7.55 7.70 7.45 1.60 114 156  W  
PDD 8.85 9.15 9.05 2.79 557 153  W   128 PDD 8.10 8.25 8.20 2.03 198 21  W  
PDD 8.45 8.65 8.55 2.28 296 276  W   129 PDD 8.65 8.80 8.58 2.52 603 15  W  
PDD 8.00 8.20 8.00 1.84 1966 2429  W   130 PDD 9.20 9.40 9.14 3.08 1113 52  W  
PDD 7.60 7.85 7.70 1.46 174 354  W   131 PDD 9.80 9.95 9.85 3.70 53 15  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.45 10.70 10.60 5.84 130 134  Q   126 PDD 7.50 7.70 7.48 2.73 17 26  Q  
PDD 9.95 10.30 10.00 5.26 18 139  Q   127 PDD 8.05 8.25 7.55 3.14 10 14  Q  
PDD 9.50 9.70 9.86 4.72 41 307  Q   128 PDD 8.55 8.75 8.80 3.59 218 9  Q  
PDD 9.10 9.25 9.15 4.21 82 141  Q   129 PDD 9.10 9.40 8.90 4.08 401 4  Q  
PDD 8.65 8.95 8.77 3.74 498 2913  Q   130 PDD 9.65 9.95 9.70 4.61 2126 151  Q  
PDD 8.25 8.55 8.46 3.31 58 180  Q   131 PDD 10.30 10.50 10.25 5.18 49 243  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 10.95 11.25 11.70 7.93 18 46  W   126 PDD 7.90 8.15 7.55 3.77 5 2  W  
PDD 10.45 10.75 10.75 7.36 12 25  W   127 PDD 7.95 8.65 11.00 4.19 0 6  W  
PDD 10.05 10.25 10.70 6.81 10 29  W   128 PDD 9.00 9.20 8.88 4.63 19 6  W  
PDD 9.60 9.80 9.70 6.29 81 8  W   129 PDD 9.50 9.75 9.39 5.10 64 2  W  
PDD 9.15 9.35 9.20 5.80 273 236  W   130 PDD 10.05 10.30 9.81 5.59 1007 10  W  
PDD 8.75 8.95 9.00 5.33 6 15  W   131 PDD 10.65 10.95 14.00 6.12 0 12  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 11.55 12.25 11.50 9.78 1 15  W   126 PDD 8.35 8.60 7.75 4.20 2 3  W  
PDD 11.05 12.30 11.45 9.20 1 12  W   127 PDD 8.60 9.15 11.27 4.60 0 4  W  
PDD 10.60 10.90 10.63 8.65 19 11  W   128 PDD 9.45 9.65 0.00 5.02 0 0  W  
PDD 10.15 11.35 10.35 8.11 84 139  W   129 PDD 9.90 10.20 9.48 5.46 3 4  W  
PDD 9.70 11.45 9.76 7.60 30 74  W   130 PDD 10.10 10.80 18.05 5.93 0 2  W  
PDD 9.30 10.45 9.75 7.11 2 17  W   131 PDD 11.05 11.35 13.77 6.41 0 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PDD 12.10 12.35 13.25 11.79 6 0  S   126 PDD 8.70 9.00 8.65 4.32 14 0  S  
PDD 11.65 11.80 11.93 11.19 9 0  S   127 PDD 9.25 9.50 8.85 4.69 15 0  S  
PDD 11.15 11.35 11.35 10.62 11 0  S   128 PDD 9.80 10.05 9.76 5.08 514 0  S  
PDD 10.70 10.95 10.90 10.06 170 0  S   129 PDD 10.40 10.60 10.50 5.49 31 0  S  
PDD 10.25 10.55 10.44 9.53 908 4912  S   130 PDD 11.00 11.15 11.00 5.92 476 7304  S  
PDD 9.80 10.05 10.00 9.01 33 0  S   131 PDD 11.50 11.70 11.10 6.36 14 0  S  
 
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 12.55 13.05 12.65 13.99 2 10  W   126 PDD 9.20 9.45 0.00 4.21 0 0  W  
PDD 11.20 12.40 12.50 13.39 2 2  W   127 PDD 9.70 10.00 9.70 4.55 2 20  W  
PDD 11.65 11.95 12.75 12.79 1 20  W   128 PDD 10.25 10.55 0.00 4.90 0 0  W  
PDD 11.15 11.45 11.40 12.22 20 20  W   129 PDD 10.75 11.05 10.45 5.27 4 0  W  
PDD 10.70 11.00 10.80 11.66 57 12  W   130 PDD 11.35 11.65 19.42 5.66 0 18  W  
PDD 9.50 10.60 8.75 11.12 0 67  W   131 PDD 11.90 12.25 14.51 6.06 0 1  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 12.50 13.20 12.65 19.64 54 2276  S   130 PDD 12.60 13.00 12.85 4.03 58 369  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.