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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251121C00080000 | 11/4 2:46 PM | 80.00 | 63.32 | 61.1 | 65.15 | 0.00 | 0.00% | 2 | 3 | 138.77% | Yes |
| PEP251121C00090000 | 11/4 2:45 PM | 90.00 | 53.33 | 51.15 | 55.2 | 0.00 | 0.00% | 2 | 1 | 116.89% | Yes |
| PEP251121C00095000 | 10/30 10:57 AM | 95.00 | 53.20 | 46.15 | 50.2 | 0.00 | 0.00% | 16 | 16 | 104.88% | Yes |
| PEP251121C00100000 | 10/30 11:01 AM | 100.00 | 48.30 | 41.15 | 45.2 | 0.00 | 0.00% | 5 | 7 | 93.46% | Yes |
| PEP251121C00110000 | 11/4 2:39 PM | 110.00 | 33.53 | 31.7 | 33.65 | 0.00 | 0.00% | 3 | 23 | 87.45% | Yes |
| PEP251121C00115000 | 10/30 11:01 AM | 115.00 | 33.35 | 26.35 | 30 | 0.00 | 0.00% | 15 | 27 | 61.57% | Yes |
| PEP251121C00120000 | 10/13 9:50 AM | 120.00 | 29.89 | 21.4 | 25.05 | 0.00 | 0.00% | 1 | 19 | 53.13% | Yes |
| PEP251121C00125000 | 10/27 2:47 PM | 125.00 | 27.31 | 16.45 | 20.1 | 0.00 | 0.00% | 1 | 82 | 74.19% | Yes |
| PEP251121C00130000 | 10/27 2:47 PM | 130.00 | 22.69 | 12.15 | 14.75 | 0.00 | 0.00% | 1 | 160 | 55.84% | Yes |
| PEP251121C00135000 | 11/5 3:00 PM | 135.00 | 8.22 | 8 | 10 | -3.85 | -31.90% | 16 | 174 | 44.34% | Yes |
| PEP251121C00140000 | 11/5 3:42 PM | 140.00 | 4.45 | 3.25 | 6.7 | -0.30 | -6.32% | 16 | 656 | 43.56% | Yes |
| PEP251121C00143000 | 11/5 3:22 PM | 143.00 | 2.42 | 2.6 | 2.78 | -0.37 | -13.26% | 47 | 55 | 23.87% | No |
| PEP251121C00144000 | 11/5 3:45 PM | 144.00 | 2.16 | 2.13 | 2.28 | -0.29 | -11.84% | 18 | 98 | 23.49% | No |
| PEP251121C00145000 | 11/5 3:43 PM | 145.00 | 1.72 | 1.69 | 1.85 | -0.28 | -14.00% | 34 | 2117 | 23.22% | No |
| PEP251121C00146000 | 11/5 12:47 PM | 146.00 | 1.12 | 1.3 | 1.48 | -0.54 | -32.53% | 10 | 154 | 22.97% | No |
| PEP251121C00147000 | 11/5 3:31 PM | 147.00 | 0.96 | 1.02 | 1.16 | -0.22 | -18.64% | 51 | 111 | 22.71% | No |
| PEP251121C00148000 | 11/5 3:50 PM | 148.00 | 0.80 | 0.79 | 0.91 | -0.23 | -22.33% | 113 | 225 | 22.63% | No |
| PEP251121C00149000 | 11/5 3:31 PM | 149.00 | 0.56 | 0.55 | 0.71 | -0.25 | -30.86% | 9 | 119 | 22.63% | No |
| PEP251121C00150000 | 11/5 3:57 PM | 150.00 | 0.55 | 0.4 | 0.55 | -0.05 | -8.33% | 135 | 4584 | 22.68% | No |
| PEP251121C00152500 | 11/5 2:46 PM | 152.50 | 0.23 | 0.11 | 0.69 | -0.11 | -32.35% | 24 | 434 | 29.64% | No |
| PEP251121C00155000 | 11/5 3:48 PM | 155.00 | 0.20 | 0.1 | 0.3 | 0.00 | 0.00% | 99 | 5666 | 27.44% | No |
| PEP251121C00157500 | 11/4 3:34 PM | 157.50 | 0.12 | 0 | 0.46 | 0.09 | 300.00% | 6 | 1275 | 34.86% | No |
| PEP251121C00160000 | 11/5 3:53 PM | 160.00 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 75 | 14000 | 28.03% | No |
| PEP251121C00162500 | 11/5 9:42 AM | 162.50 | 0.21 | 0 | 0.34 | 0.15 | 250.00% | 1 | 1303 | 39.94% | No |
| PEP251121C00165000 | 11/5 11:47 AM | 165.00 | 0.04 | 0.02 | 0.09 | 0.01 | 33.33% | 1 | 3013 | 34.18% | No |
| PEP251121C00167500 | 11/5 2:44 PM | 167.50 | 0.05 | 0 | 0.25 | 0.01 | 25.00% | 10 | 89 | 44.24% | No |
| PEP251121C00170000 | 11/5 12:26 PM | 170.00 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 3 | 533 | 41.80% | No |
| PEP251121C00172500 | 10/20 10:57 AM | 172.50 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 0 | 1 | 47.75% | No |
| PEP251121C00175000 | 11/3 10:08 AM | 175.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 151 | 41.99% | No |
| PEP251121C00180000 | 11/3 2:12 PM | 180.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 21 | 117 | 39.06% | No |
| PEP251121C00185000 | 10/29 3:02 PM | 185.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 2 | 10 | 52.93% | No |
| PEP251121C00200000 | 9/8 2:52 PM | 200.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 25.00% | No |
| PEP251121C00210000 | 9/30 3:14 PM | 210.00 | 0.18 | 0 | 0.56 | 0.00 | 0.00% | 0 | 1 | 91.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251121P00080000 | 9/15 3:10 PM | 80.00 | 0.05 | 0 | 0.48 | 0.00 | 0.00% | 2 | 6 | 136.72% | No |
| PEP251121P00085000 | 9/15 2:12 PM | 85.00 | 0.01 | 0 | 1.14 | 0.00 | 0.00% | 0 | 7 | 143.95% | No |
| PEP251121P00090000 | 9/18 11:29 AM | 90.00 | 0.10 | 0 | 2.13 | 0.00 | 0.00% | 0 | 1 | 148.73% | No |
| PEP251121P00095000 | 10/2 2:56 PM | 95.00 | 0.10 | 0 | 0.56 | 0.00 | 0.00% | 1 | 1 | 102.83% | No |
| PEP251121P00100000 | 9/16 2:41 PM | 100.00 | 0.19 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2 | 71.29% | No |
| PEP251121P00105000 | 10/10 12:01 PM | 105.00 | 0.07 | 0 | 0.05 | 0.00 | 0.00% | 35 | 115 | 57.81% | No |
| PEP251121P00110000 | 10/28 1:11 PM | 110.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1825 | 53.91% | No |
| PEP251121P00115000 | 11/4 3:35 PM | 115.00 | 0.09 | 0 | 0.21 | 0.00 | 0.00% | 1 | 2994 | 50.88% | No |
| PEP251121P00120000 | 11/4 3:04 PM | 120.00 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 1 | 803 | 44.73% | No |
| PEP251121P00125000 | 11/5 3:51 PM | 125.00 | 0.10 | 0.09 | 0.25 | 0.00 | 0.00% | 51 | 1301 | 39.55% | No |
| PEP251121P00130000 | 11/5 3:31 PM | 130.00 | 0.21 | 0.06 | 0.39 | 0.01 | 5.00% | 19 | 756 | 33.40% | No |
| PEP251121P00135000 | 11/5 3:13 PM | 135.00 | 0.49 | 0.27 | 0.52 | -0.06 | -10.91% | 125 | 3605 | 25.05% | No |
| PEP251121P00140000 | 11/5 3:55 PM | 140.00 | 1.36 | 1.31 | 1.41 | -0.26 | -16.05% | 165 | 2181 | 21.95% | No |
| PEP251121P00141000 | 11/5 3:10 PM | 141.00 | 1.86 | 1.61 | 1.77 | 0.04 | 2.20% | 23 | 48 | 21.89% | No |
| PEP251121P00142000 | 11/5 3:46 PM | 142.00 | 2.10 | 1.99 | 2.18 | -0.12 | -5.41% | 33 | 253 | 21.75% | No |
| PEP251121P00143000 | 11/5 1:25 PM | 143.00 | 2.77 | 2.44 | 2.61 | 0.19 | 7.36% | 5 | 239 | 21.28% | Yes |
| PEP251121P00144000 | 11/4 3:23 PM | 144.00 | 3.12 | 2.95 | 3.15 | 0.00 | 0.00% | 39 | 143 | 21.20% | Yes |
| PEP251121P00145000 | 11/5 1:52 PM | 145.00 | 4.10 | 3.5 | 3.7 | 0.28 | 7.33% | 183 | 4029 | 20.68% | Yes |
| PEP251121P00146000 | 11/5 12:43 PM | 146.00 | 4.87 | 3.9 | 5.25 | 0.26 | 5.64% | 2 | 169 | 28.65% | Yes |
| PEP251121P00147000 | 11/5 3:34 PM | 147.00 | 5.47 | 3.5 | 6.05 | 1.09 | 24.89% | 2 | 677 | 29.82% | Yes |
| PEP251121P00148000 | 11/5 3:54 PM | 148.00 | 5.70 | 4.35 | 7.55 | 0.72 | 14.46% | 2 | 507 | 37.26% | Yes |
| PEP251121P00149000 | 11/5 9:51 AM | 149.00 | 6.71 | 6 | 7.85 | -0.49 | -6.81% | 1 | 187 | 33.35% | Yes |
| PEP251121P00150000 | 11/5 2:37 PM | 150.00 | 8.11 | 6.05 | 9.35 | 0.51 | 6.71% | 27 | 2666 | 40.81% | Yes |
| PEP251121P00152500 | 11/3 10:33 AM | 152.50 | 8.67 | 9.15 | 10.85 | 0.00 | 0.00% | 8 | 335 | 36.28% | Yes |
| PEP251121P00155000 | 11/3 2:57 PM | 155.00 | 11.55 | 10.35 | 13.75 | 0.00 | 0.00% | 23 | 666 | 46.31% | Yes |
| PEP251121P00157500 | 11/3 10:45 AM | 157.50 | 12.90 | 12.65 | 16.6 | 0.00 | 0.00% | 2 | 1 | 55.62% | Yes |
| PEP251121P00160000 | 11/4 3:08 PM | 160.00 | 16.95 | 15.35 | 19 | 0.00 | 0.00% | 1 | 1 | 59.55% | Yes |
| PEP251121P00162500 | 10/23 11:36 AM | 162.50 | 10.99 | 17.7 | 21.6 | 0.00 | 0.00% | 0 | 0 | 65.65% | Yes |
| PEP251121P00165000 | 10/10 11:29 AM | 165.00 | 15.42 | 20.2 | 24.1 | 0.00 | 0.00% | 3 | 0 | 70.36% | Yes |
| PEP251121P00170000 | 9/9 11:01 AM | 170.00 | 27.07 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PEP251121P00175000 | 9/8 2:53 PM | 175.00 | 34.29 | 0 | 0 | 0.00 | 0.00% | 19 | 0 | 0.00% | Yes |
| PEP251121P00180000 | 9/25 3:49 PM | 180.00 | 39.90 | 26.45 | 30.3 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| PEP251121P00185000 | 9/25 3:49 PM | 185.00 | 44.92 | 31.45 | 34.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| PEP251121P00190000 | 9/2 2:44 PM | 190.00 | 40.26 | 46.8 | 47.75 | 0.00 | 0.00% | 0 | 0 | 64.26% | Yes |
| PEP251121P00200000 | 9/8 1:44 PM | 200.00 | 58.91 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PEP251121P00210000 | 9/8 2:28 PM | 210.00 | 69.09 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
