Explore strikes, OI, IV and strategy data for PEP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251107C00080000 | 11/4 2:48 PM | 80.00 | 62.36 | 60.9 | 64.85 | 0.00 | 0.00% | 58 | 27 | 275.00% | Yes |
| PEP251107C00085000 | 11/5 9:58 AM | 85.00 | 57.54 | 55.9 | 59.85 | -0.38 | -0.66% | 1 | 18 | 250.00% | Yes |
| PEP251107C00090000 | 11/5 9:58 AM | 90.00 | 52.65 | 50.9 | 54.85 | -0.12 | -0.23% | 1 | 8 | 225.00% | Yes |
| PEP251107C00095000 | 11/5 2:37 PM | 95.00 | 45.40 | 45.95 | 49.85 | -2.38 | -4.98% | 2 | 4 | 221.88% | Yes |
| PEP251107C00100000 | 11/5 2:37 PM | 100.00 | 40.41 | 40.9 | 44.85 | -3.15 | -7.23% | 2 | 5 | 176.56% | Yes |
| PEP251107C00105000 | 11/4 1:53 PM | 105.00 | 38.62 | 35.95 | 39.9 | 0.00 | 0.00% | 16 | 5 | 182.81% | Yes |
| PEP251107C00110000 | 11/4 1:51 PM | 110.00 | 33.70 | 30.95 | 35 | 0.00 | 0.00% | 10 | 4 | 171.48% | Yes |
| PEP251107C00115000 | 11/4 1:47 PM | 115.00 | 28.52 | 25.95 | 29.8 | 0.00 | 0.00% | 4 | 2 | 112.50% | Yes |
| PEP251107C00120000 | 11/4 10:24 AM | 120.00 | 23.45 | 21.05 | 24.4 | -0.61 | -2.54% | 4 | 3 | 219.73% | Yes |
| PEP251107C00125000 | 11/4 3:55 PM | 125.00 | 17.95 | 16.2 | 18.5 | 0.00 | 0.00% | 22 | 2 | 139.65% | Yes |
| PEP251107C00128000 | 11/4 10:21 AM | 128.00 | 16.16 | 12.95 | 16.55 | 0.00 | 0.00% | 2 | 1 | 166.16% | Yes |
| PEP251107C00129000 | 10/28 1:52 PM | 129.00 | 21.95 | 12.3 | 14.55 | 0.00 | 0.00% | 0 | 8 | 117.09% | Yes |
| PEP251107C00130000 | 10/8 3:49 PM | 130.00 | 10.65 | 11.35 | 13.55 | 0.00 | 0.00% | 2 | 1 | 110.64% | Yes |
| PEP251107C00131000 | 10/13 2:40 PM | 131.00 | 18.50 | 10.3 | 12.55 | 0.00 | 0.00% | 39 | 40 | 104.20% | Yes |
| PEP251107C00134000 | 11/4 3:58 PM | 134.00 | 9.05 | 6.95 | 11 | 0.00 | 0.00% | 3 | 12 | 52.73% | Yes |
| PEP251107C00135000 | 10/22 10:13 AM | 135.00 | 18.59 | 6.35 | 8.6 | 0.00 | 0.00% | 2 | 3 | 79.79% | Yes |
| PEP251107C00136000 | 11/5 11:21 AM | 136.00 | 6.50 | 5.05 | 9.05 | -6.39 | -49.57% | 2 | 4 | 118.36% | Yes |
| PEP251107C00137000 | 11/5 9:53 AM | 137.00 | 5.20 | 4.15 | 7.35 | -4.40 | -45.83% | 11 | 4 | 89.70% | Yes |
| PEP251107C00138000 | 11/3 1:50 PM | 138.00 | 6.46 | 3.85 | 6 | 0.00 | 0.00% | 1 | 10 | 71.29% | Yes |
| PEP251107C00139000 | 11/3 3:11 PM | 139.00 | 6.15 | 2.9 | 5.4 | 0.00 | 0.00% | 3 | 54 | 74.37% | Yes |
| PEP251107C00140000 | 11/5 3:42 PM | 140.00 | 3.05 | 1.35 | 5.25 | -0.55 | -15.28% | 13 | 201 | 87.26% | Yes |
| PEP251107C00141000 | 11/5 12:44 PM | 141.00 | 1.84 | 0.4 | 4.45 | -0.78 | -29.77% | 14 | 45 | 82.08% | Yes |
| PEP251107C00142000 | 11/5 3:54 PM | 142.00 | 1.75 | 1.38 | 2.18 | 0.25 | 16.67% | 67 | 189 | 40.77% | Yes |
| PEP251107C00143000 | 11/5 3:52 PM | 143.00 | 1.05 | 0.78 | 1.2 | -0.29 | -21.64% | 229 | 107 | 30.08% | No |
| PEP251107C00144000 | 11/5 3:58 PM | 144.00 | 0.49 | 0.48 | 0.59 | -0.38 | -43.68% | 87 | 119 | 25.15% | No |
| PEP251107C00145000 | 11/5 3:58 PM | 145.00 | 0.30 | 0.22 | 0.39 | -0.20 | -40.00% | 89 | 421 | 27.25% | No |
| PEP251107C00146000 | 11/5 3:57 PM | 146.00 | 0.14 | 0.14 | 0.18 | -0.19 | -57.58% | 50 | 255 | 25.98% | No |
| PEP251107C00147000 | 11/5 3:42 PM | 147.00 | 0.08 | 0.05 | 0.45 | -0.10 | -55.56% | 22 | 398 | 42.48% | No |
| PEP251107C00148000 | 11/5 3:51 PM | 148.00 | 0.06 | 0.01 | 0.26 | -0.06 | -50.00% | 113 | 447 | 40.72% | No |
| PEP251107C00149000 | 11/5 2:05 PM | 149.00 | 0.04 | 0.02 | 0.26 | -0.04 | -50.00% | 19 | 1932 | 46.09% | No |
| PEP251107C00150000 | 11/5 3:51 PM | 150.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 44 | 1542 | 35.74% | No |
| PEP251107C00152500 | 11/5 11:25 AM | 152.50 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 1228 | 45.51% | No |
| PEP251107C00155000 | 11/5 3:12 PM | 155.00 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 217 | 1862 | 50.78% | No |
| PEP251107C00157500 | 11/5 12:03 PM | 157.50 | 0.03 | 0 | 0.02 | 0.01 | 50.00% | 5 | 670 | 51.56% | No |
| PEP251107C00160000 | 11/4 10:58 AM | 160.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 15 | 410 | 67.19% | No |
| PEP251107C00162500 | 11/5 2:33 PM | 162.50 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 326 | 73.44% | No |
| PEP251107C00165000 | 11/4 12:30 PM | 165.00 | 0.08 | 0 | 0.11 | 0.00 | 0.00% | 1 | 101 | 89.84% | No |
| PEP251107C00170000 | 11/3 10:13 AM | 170.00 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 1 | 54 | 105.47% | No |
| PEP251107C00172500 | 11/3 3:25 PM | 172.50 | 0.01 | 0 | 0.32 | 0.00 | 0.00% | 1 | 4 | 132.42% | No |
| PEP251107C00190000 | 10/10 10:37 AM | 190.00 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 11 | 31 | 160.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251107P00105000 | 11/3 1:32 PM | 105.00 | 0.06 | 0 | 0.76 | 0.00 | 0.00% | 3 | 9 | 241.80% | No |
| PEP251107P00115000 | 11/4 12:24 PM | 115.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 9 | 3 | 118.75% | No |
| PEP251107P00120000 | 11/4 3:17 PM | 120.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 53 | 95.31% | No |
| PEP251107P00125000 | 11/4 3:42 PM | 125.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 10 | 161 | 65.63% | No |
| PEP251107P00128000 | 11/5 10:44 AM | 128.00 | 0.01 | 0 | 0.05 | -0.04 | -80.00% | 10 | 58 | 64.84% | No |
| PEP251107P00129000 | 11/5 11:00 AM | 129.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 3 | 31 | 60.94% | No |
| PEP251107P00130000 | 11/5 12:55 PM | 130.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 113 | 55.47% | No |
| PEP251107P00131000 | 11/5 12:54 PM | 131.00 | 0.05 | 0.01 | 0.05 | 0.01 | 25.00% | 2 | 106 | 54.30% | No |
| PEP251107P00132000 | 11/5 10:20 AM | 132.00 | 0.06 | 0.01 | 0.32 | -0.01 | -14.29% | 1 | 299 | 67.38% | No |
| PEP251107P00133000 | 11/5 11:15 AM | 133.00 | 0.04 | 0.01 | 0.11 | 0.01 | 33.33% | 3 | 35 | 51.17% | No |
| PEP251107P00134000 | 11/4 3:56 PM | 134.00 | 0.13 | 0 | 0.1 | 0.00 | 0.00% | 34 | 54 | 51.37% | No |
| PEP251107P00135000 | 11/5 3:39 PM | 135.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 13 | 522 | 43.36% | No |
| PEP251107P00136000 | 11/5 1:35 PM | 136.00 | 0.06 | 0 | 0.86 | -0.02 | -25.00% | 7 | 39 | 60.55% | No |
| PEP251107P00137000 | 11/5 2:53 PM | 137.00 | 0.07 | 0 | 0.11 | -0.04 | -36.36% | 3 | 77 | 37.40% | No |
| PEP251107P00138000 | 11/5 3:06 PM | 138.00 | 0.10 | 0.07 | 0.14 | -0.09 | -47.37% | 56 | 143 | 34.18% | No |
| PEP251107P00139000 | 11/5 3:20 PM | 139.00 | 0.17 | 0.01 | 0.3 | -0.12 | -41.38% | 76 | 130 | 36.13% | No |
| PEP251107P00140000 | 11/5 3:58 PM | 140.00 | 0.24 | 0.17 | 0.31 | -0.16 | -40.00% | 176 | 442 | 30.03% | No |
| PEP251107P00141000 | 11/5 3:58 PM | 141.00 | 0.40 | 0.01 | 0.48 | -0.26 | -39.39% | 63 | 174 | 28.27% | No |
| PEP251107P00142000 | 11/5 3:20 PM | 142.00 | 0.82 | 0.43 | 0.96 | -0.30 | -26.79% | 72 | 282 | 32.03% | No |
| PEP251107P00143000 | 11/5 3:18 PM | 143.00 | 1.46 | 0 | 1.55 | -0.14 | -8.75% | 45 | 430 | 35.06% | Yes |
| PEP251107P00144000 | 11/5 3:37 PM | 144.00 | 1.86 | 0.45 | 2.55 | -0.20 | -9.71% | 10 | 210 | 45.51% | Yes |
| PEP251107P00145000 | 11/5 3:19 PM | 145.00 | 2.22 | 1.01 | 3 | -0.28 | -11.20% | 10 | 349 | 40.53% | Yes |
| PEP251107P00146000 | 11/5 12:43 PM | 146.00 | 3.84 | 2.65 | 5.3 | 0.26 | 7.26% | 1 | 455 | 82.28% | Yes |
| PEP251107P00147000 | 11/5 3:18 PM | 147.00 | 4.96 | 3.15 | 5 | 0.33 | 7.13% | 30 | 213 | 55.57% | Yes |
| PEP251107P00148000 | 11/4 11:38 AM | 148.00 | 5.00 | 4.8 | 6.6 | 0.00 | 0.00% | 8 | 199 | 52.59% | Yes |
| PEP251107P00149000 | 11/5 1:43 PM | 149.00 | 6.65 | 4.2 | 8.15 | 0.35 | 5.56% | 31 | 95 | 102.54% | Yes |
| PEP251107P00150000 | 11/5 3:45 PM | 150.00 | 7.30 | 6.1 | 8.6 | 0.96 | 15.14% | 54 | 391 | 94.24% | Yes |
| PEP251107P00152500 | 11/5 10:50 AM | 152.50 | 10.14 | 8.3 | 10.85 | 0.72 | 7.64% | 1 | 49 | 102.59% | Yes |
| PEP251107P00155000 | 11/4 9:32 AM | 155.00 | 10.50 | 11.35 | 13.3 | 0.00 | 0.00% | 1 | 0 | 69.53% | Yes |
| PEP251107P00157500 | 10/28 9:30 AM | 157.50 | 5.93 | 12.7 | 16.6 | 0.00 | 0.00% | 2 | 3 | 51.56% | Yes |
| PEP251107P00160000 | 11/4 11:36 AM | 160.00 | 16.16 | 15.2 | 19.1 | 0.00 | 0.00% | 2 | 0 | 59.38% | Yes |
| PEP251107P00162500 | 10/10 11:31 AM | 162.50 | 12.85 | 19 | 21.3 | 0.00 | 0.00% | 0 | 0 | 124.12% | Yes |
| PEP251107P00165000 | 10/7 9:47 AM | 165.00 | 25.55 | 20.2 | 24.1 | 0.00 | 0.00% | 0 | 0 | 73.44% | Yes |
