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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251114C00115000 | 10/9 9:32 AM | 115.00 | 26.35 | 26.05 | 30.1 | 0.00 | 0.00% | 0 | 1 | 76.37% | Yes |
| PEP251114C00120000 | 10/20 3:36 PM | 120.00 | 34.20 | 21.1 | 25.1 | 0.00 | 0.00% | 0 | 3 | 65.04% | Yes |
| PEP251114C00130000 | 11/3 2:10 PM | 130.00 | 14.60 | 11.5 | 14.5 | 0.00 | 0.00% | 2 | 1 | 70.31% | Yes |
| PEP251114C00135000 | 10/30 9:50 AM | 135.00 | 12.45 | 7.15 | 8.65 | 0.00 | 0.00% | 2 | 43 | 38.53% | Yes |
| PEP251114C00136000 | 10/14 1:32 PM | 136.00 | 15.32 | 6.25 | 7.8 | 0.00 | 0.00% | 42 | 47 | 37.72% | Yes |
| PEP251114C00138000 | 10/6 3:39 PM | 138.00 | 6.30 | 4.45 | 6.05 | 0.00 | 0.00% | 0 | 2 | 34.30% | Yes |
| PEP251114C00139000 | 11/3 10:32 AM | 139.00 | 6.34 | 3.95 | 6.15 | 0.00 | 0.00% | 1 | 71 | 44.43% | Yes |
| PEP251114C00140000 | 11/4 10:04 AM | 140.00 | 4.75 | 3.25 | 4.7 | 0.00 | 0.00% | 11 | 31 | 34.55% | Yes |
| PEP251114C00141000 | 11/5 11:13 AM | 141.00 | 2.57 | 2.93 | 4.3 | -0.68 | -20.92% | 17 | 21 | 36.96% | Yes |
| PEP251114C00142000 | 11/5 3:58 PM | 142.00 | 2.63 | 2.51 | 2.73 | -0.23 | -8.04% | 50 | 24 | 25.49% | Yes |
| PEP251114C00143000 | 11/5 3:06 PM | 143.00 | 1.77 | 1.92 | 2.18 | -0.47 | -20.98% | 21 | 69 | 25.12% | No |
| PEP251114C00144000 | 11/5 3:54 PM | 144.00 | 1.73 | 1.44 | 1.7 | -0.02 | -1.14% | 75 | 257 | 24.76% | No |
| PEP251114C00145000 | 11/5 3:42 PM | 145.00 | 1.05 | 1.02 | 1.51 | -0.30 | -22.22% | 32 | 86 | 26.98% | No |
| PEP251114C00146000 | 11/5 3:38 PM | 146.00 | 0.75 | 0.64 | 1.28 | -0.16 | -17.58% | 53 | 44 | 28.17% | No |
| PEP251114C00147000 | 11/5 3:45 PM | 147.00 | 0.57 | 0.46 | 1 | -0.16 | -21.92% | 18 | 86 | 28.13% | No |
| PEP251114C00148000 | 11/5 3:49 PM | 148.00 | 0.40 | 0.01 | 0.7 | -0.39 | -49.37% | 26 | 248 | 27.03% | No |
| PEP251114C00149000 | 11/5 1:15 PM | 149.00 | 0.23 | 0 | 0.95 | -0.34 | -59.65% | 5 | 153 | 33.91% | No |
| PEP251114C00150000 | 11/5 3:50 PM | 150.00 | 0.26 | 0.08 | 0.35 | 0.01 | 4.00% | 45 | 534 | 26.22% | No |
| PEP251114C00152500 | 11/5 3:24 PM | 152.50 | 0.10 | 0.05 | 0.32 | -0.04 | -28.57% | 9 | 431 | 31.54% | No |
| PEP251114C00155000 | 11/5 2:56 PM | 155.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 6 | 261 | 27.34% | No |
| PEP251114C00157500 | 11/4 1:59 PM | 157.50 | 0.06 | 0.02 | 0.2 | 0.00 | 0.00% | 17 | 154 | 38.38% | No |
| PEP251114C00160000 | 11/4 3:52 PM | 160.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 9 | 220 | 37.99% | No |
| PEP251114C00162500 | 11/3 10:13 AM | 162.50 | 0.12 | 0 | 0.63 | 0.00 | 0.00% | 4 | 73 | 52.34% | No |
| PEP251114C00165000 | 11/3 9:31 AM | 165.00 | 0.04 | 0 | 0.62 | 0.00 | 0.00% | 1 | 33 | 56.93% | No |
| PEP251114C00167500 | 10/22 10:29 AM | 167.50 | 0.16 | 0 | 0.62 | 0.00 | 0.00% | 0 | 52 | 61.52% | No |
| PEP251114C00170000 | 10/23 3:33 PM | 170.00 | 0.04 | 0 | 0.57 | 0.00 | 0.00% | 30 | 55 | 64.84% | No |
| PEP251114C00180000 | 10/21 2:25 PM | 180.00 | 0.05 | 0 | 0.56 | 0.00 | 0.00% | 0 | 5 | 81.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251114P00115000 | 10/7 11:05 AM | 115.00 | 0.20 | 0 | 0.16 | 0.00 | 0.00% | 0 | 1 | 65.23% | No |
| PEP251114P00120000 | 10/28 10:46 AM | 120.00 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 1 | 13 | 56.25% | No |
| PEP251114P00125000 | 11/4 3:38 PM | 125.00 | 0.06 | 0 | 0.22 | 0.00 | 0.00% | 10 | 65 | 51.37% | No |
| PEP251114P00126000 | 10/27 12:55 PM | 126.00 | 0.05 | 0 | 0.63 | 0.00 | 0.00% | 40 | 40 | 52.83% | No |
| PEP251114P00127000 | 10/13 10:30 AM | 127.00 | 0.21 | 0 | 2.17 | 0.00 | 0.00% | 0 | 1 | 70.22% | No |
| PEP251114P00128000 | 10/10 9:36 AM | 128.00 | 0.29 | 0 | 0.65 | 0.00 | 0.00% | 0 | 1 | 57.23% | No |
| PEP251114P00129000 | 11/4 1:39 PM | 129.00 | 0.08 | 0 | 0.28 | 0.00 | 0.00% | 13 | 20 | 43.65% | No |
| PEP251114P00130000 | 11/5 2:41 PM | 130.00 | 0.08 | 0.05 | 0.31 | -0.30 | -78.95% | 2 | 155 | 42.09% | No |
| PEP251114P00131000 | 11/4 3:54 PM | 131.00 | 0.11 | 0 | 0.13 | 0.00 | 0.00% | 9 | 32 | 32.62% | No |
| PEP251114P00132000 | 11/5 1:53 PM | 132.00 | 0.19 | 0 | 0.42 | 0.04 | 26.67% | 4 | 62 | 39.80% | No |
| PEP251114P00133000 | 11/4 1:07 PM | 133.00 | 0.19 | 0.12 | 0.34 | 0.00 | 0.00% | 3 | 34 | 34.91% | No |
| PEP251114P00134000 | 11/5 11:45 AM | 134.00 | 0.19 | 0.16 | 0.28 | -0.50 | -72.46% | 2 | 1 | 30.52% | No |
| PEP251114P00135000 | 11/5 3:22 PM | 135.00 | 0.26 | 0.19 | 0.26 | 0.01 | 4.00% | 44 | 16 | 27.30% | No |
| PEP251114P00136000 | 11/5 2:17 PM | 136.00 | 0.39 | 0.01 | 0.84 | -0.03 | -7.14% | 10 | 50 | 36.08% | No |
| PEP251114P00137000 | 11/5 9:56 AM | 137.00 | 0.47 | 0.23 | 0.47 | 0.00 | 0.00% | 11 | 24 | 26.32% | No |
| PEP251114P00138000 | 11/5 3:34 PM | 138.00 | 0.55 | 0.29 | 0.58 | 0.02 | 3.77% | 22 | 14 | 25.12% | No |
| PEP251114P00139000 | 11/5 1:52 PM | 139.00 | 0.78 | 0.6 | 0.77 | -0.01 | -1.27% | 52 | 123 | 24.66% | No |
| PEP251114P00140000 | 11/5 3:50 PM | 140.00 | 0.88 | 0.83 | 0.99 | -0.17 | -16.19% | 290 | 1152 | 23.93% | No |
| PEP251114P00141000 | 11/5 3:14 PM | 141.00 | 1.38 | 1.09 | 1.3 | 0.01 | 0.73% | 72 | 603 | 23.63% | No |
| PEP251114P00142000 | 11/5 2:17 PM | 142.00 | 1.81 | 1.45 | 1.67 | 0.10 | 5.85% | 116 | 65 | 23.22% | No |
| PEP251114P00143000 | 11/5 9:34 AM | 143.00 | 2.03 | 1.89 | 2.13 | -0.11 | -5.14% | 2 | 100 | 23.00% | Yes |
| PEP251114P00144000 | 11/5 3:10 PM | 144.00 | 2.82 | 2.41 | 2.66 | 0.14 | 5.22% | 9 | 149 | 22.71% | Yes |
| PEP251114P00145000 | 11/4 2:26 PM | 145.00 | 3.44 | 2.82 | 3.75 | 0.00 | 0.00% | 12 | 76 | 28.15% | Yes |
| PEP251114P00146000 | 11/3 2:43 PM | 146.00 | 3.40 | 2.85 | 4.55 | 0.00 | 0.00% | 18 | 87 | 29.79% | Yes |
| PEP251114P00147000 | 11/5 2:35 PM | 147.00 | 5.01 | 3.95 | 5.95 | -0.08 | -1.57% | 7 | 104 | 38.53% | Yes |
| PEP251114P00148000 | 10/31 3:56 PM | 148.00 | 3.55 | 5 | 6.55 | 0.00 | 0.00% | 6 | 57 | 37.06% | Yes |
| PEP251114P00149000 | 11/4 10:48 AM | 149.00 | 5.52 | 5.7 | 7.7 | 0.00 | 0.00% | 17 | 234 | 42.48% | Yes |
| PEP251114P00150000 | 11/5 10:59 AM | 150.00 | 7.79 | 6.6 | 8.7 | 0.19 | 2.50% | 3 | 116 | 45.80% | Yes |
| PEP251114P00152500 | 10/31 12:15 PM | 152.50 | 6.73 | 8.05 | 11.5 | 0.00 | 0.00% | 1 | 48 | 57.94% | Yes |
| PEP251114P00155000 | 10/29 9:35 AM | 155.00 | 7.81 | 10.1 | 14.1 | 0.00 | 0.00% | 1 | 38 | 66.94% | Yes |
| PEP251114P00157500 | 10/29 9:35 AM | 157.50 | 8.85 | 12.85 | 16.5 | 0.00 | 0.00% | 1 | 0 | 72.61% | Yes |
| PEP251114P00160000 | 10/30 12:33 PM | 160.00 | 12.50 | 15.75 | 19.1 | 0.00 | 0.00% | 1 | 3 | 80.98% | Yes |
| PEP251114P00162500 | 10/23 11:18 AM | 162.50 | 10.95 | 17.65 | 21.6 | 0.00 | 0.00% | 0 | 1 | 87.52% | Yes |
| PEP251114P00170000 | 10/15 10:23 AM | 170.00 | 19.05 | 25.2 | 29.1 | 0.00 | 0.00% | 0 | 0 | 105.69% | Yes |
