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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251128C00130000 | 11/5 3:50 PM | 130.00 | 13.07 | 11.6 | 15.1 | -3.03 | -18.82% | 2 | 2 | 50.05% | Yes |
| PEP251128C00132000 | 11/4 11:36 AM | 132.00 | 12.10 | 10.45 | 13.1 | 0.00 | 0.00% | 10 | 48 | 45.23% | Yes |
| PEP251128C00136000 | 11/5 11:26 AM | 136.00 | 7.20 | 6.7 | 9.75 | -8.05 | -52.79% | 2 | 4 | 40.65% | Yes |
| PEP251128C00137000 | 10/17 3:02 PM | 137.00 | 18.00 | 6.15 | 7.8 | 0.00 | 0.00% | 1 | 2 | 30.27% | Yes |
| PEP251128C00138000 | 10/29 1:52 PM | 138.00 | 9.59 | 5.4 | 7.15 | 0.00 | 0.00% | 1 | 1 | 30.51% | Yes |
| PEP251128C00139000 | 10/28 1:08 PM | 139.00 | 14.40 | 4.7 | 6.3 | 0.00 | 0.00% | 1 | 1 | 28.93% | Yes |
| PEP251128C00140000 | 10/30 10:40 AM | 140.00 | 8.95 | 4.35 | 5.25 | 0.00 | 0.00% | 343 | 344 | 25.72% | Yes |
| PEP251128C00141000 | 10/13 12:45 PM | 141.00 | 9.68 | 4.05 | 4.5 | 0.00 | 0.00% | 1 | 2 | 24.56% | Yes |
| PEP251128C00142000 | 11/5 10:12 AM | 142.00 | 3.43 | 3.55 | 3.8 | -7.69 | -69.15% | 1 | 9 | 23.50% | Yes |
| PEP251128C00143000 | 11/5 2:46 PM | 143.00 | 2.90 | 3 | 3.25 | -0.10 | -3.33% | 2 | 27 | 23.19% | No |
| PEP251128C00144000 | 11/5 11:16 AM | 144.00 | 2.21 | 2.53 | 2.72 | -0.84 | -27.54% | 1 | 40 | 22.68% | No |
| PEP251128C00145000 | 11/5 3:49 PM | 145.00 | 2.13 | 2.08 | 2.28 | -0.14 | -6.17% | 22 | 12 | 22.46% | No |
| PEP251128C00146000 | 11/5 1:50 PM | 146.00 | 1.57 | 1.64 | 1.84 | -0.48 | -23.41% | 27 | 23 | 21.89% | No |
| PEP251128C00147000 | 11/5 3:50 PM | 147.00 | 1.48 | 1.29 | 1.49 | -0.02 | -1.33% | 5 | 28 | 21.61% | No |
| PEP251128C00148000 | 11/5 11:48 AM | 148.00 | 0.90 | 0.99 | 1.21 | -0.40 | -30.77% | 15 | 80 | 21.51% | No |
| PEP251128C00149000 | 11/5 1:34 PM | 149.00 | 0.75 | 0.77 | 0.97 | -0.27 | -26.47% | 1 | 11 | 21.40% | No |
| PEP251128C00150000 | 11/5 2:10 PM | 150.00 | 0.60 | 0.62 | 0.77 | -0.24 | -28.57% | 32 | 285 | 21.31% | No |
| PEP251128C00152500 | 11/5 11:36 AM | 152.50 | 0.32 | 0.3 | 0.99 | -0.30 | -48.39% | 5 | 136 | 28.03% | No |
| PEP251128C00155000 | 11/5 3:56 PM | 155.00 | 0.25 | 0.21 | 0.28 | -0.05 | -16.67% | 67 | 204 | 22.51% | No |
| PEP251128C00157500 | 11/4 2:52 PM | 157.50 | 0.21 | 0.07 | 0.18 | 0.00 | 0.00% | 130 | 153 | 23.49% | No |
| PEP251128C00160000 | 11/5 12:13 PM | 160.00 | 0.10 | 0 | 0.19 | -0.05 | -33.33% | 3 | 130 | 26.71% | No |
| PEP251128C00162500 | 11/3 10:24 AM | 162.50 | 0.17 | 0 | 0.24 | 0.00 | 0.00% | 1 | 68 | 30.96% | No |
| PEP251128C00165000 | 11/3 9:36 AM | 165.00 | 0.04 | 0 | 2.17 | 0.00 | 0.00% | 1 | 123 | 60.84% | No |
| PEP251128C00167500 | 10/22 11:21 AM | 167.50 | 0.30 | 0 | 0.6 | 0.00 | 0.00% | 1 | 2 | 44.51% | No |
| PEP251128C00170000 | 10/28 2:34 PM | 170.00 | 0.14 | 0 | 2.14 | 0.00 | 0.00% | 2 | 2 | 55.08% | No |
| PEP251128C00175000 | 11/5 12:53 PM | 175.00 | 0.06 | 0 | 0.1 | -0.02 | -25.00% | 10 | 10 | 38.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251128P00128000 | 11/5 11:25 AM | 128.00 | 0.25 | 0 | 0.36 | -0.09 | -26.47% | 1 | 0 | 30.66% | No |
| PEP251128P00130000 | 11/5 10:07 AM | 130.00 | 0.29 | 0.03 | 0.33 | 0.11 | 61.11% | 18 | 28 | 26.71% | No |
| PEP251128P00132000 | 11/4 11:19 AM | 132.00 | 0.35 | 0.22 | 0.63 | 0.00 | 0.00% | 15 | 16 | 28.00% | No |
| PEP251128P00134000 | 11/5 10:41 AM | 134.00 | 0.55 | 0.41 | 0.65 | 0.02 | 3.77% | 1 | 4 | 24.44% | No |
| PEP251128P00135000 | 11/5 1:36 PM | 135.00 | 0.65 | 0 | 0.83 | -0.03 | -4.41% | 3 | 3 | 24.54% | No |
| PEP251128P00136000 | 11/5 11:56 AM | 136.00 | 0.89 | 0.64 | 0.83 | -0.02 | -2.20% | 5 | 73 | 22.46% | No |
| PEP251128P00137000 | 11/5 12:17 PM | 137.00 | 1.08 | 0.84 | 0.99 | 0.12 | 12.50% | 1 | 70 | 21.92% | No |
| PEP251128P00138000 | 11/5 1:32 PM | 138.00 | 1.29 | 1.05 | 1.2 | 0.03 | 2.38% | 10 | 193 | 21.56% | No |
| PEP251128P00139000 | 11/4 12:54 PM | 139.00 | 1.47 | 1.3 | 1.45 | 0.00 | 0.00% | 30 | 98 | 21.20% | No |
| PEP251128P00140000 | 11/5 9:48 AM | 140.00 | 1.45 | 1.61 | 1.76 | -0.36 | -19.89% | 1 | 55 | 21.00% | No |
| PEP251128P00141000 | 11/4 1:56 PM | 141.00 | 2.20 | 1.96 | 2.13 | 0.00 | 0.00% | 16 | 68 | 20.89% | No |
| PEP251128P00142000 | 11/5 11:56 AM | 142.00 | 2.76 | 2.36 | 2.55 | 0.24 | 9.52% | 5 | 125 | 20.75% | No |
| PEP251128P00143000 | 11/4 3:13 PM | 143.00 | 2.98 | 2.81 | 3.05 | 0.00 | 0.00% | 4 | 87 | 20.83% | Yes |
| PEP251128P00144000 | 11/5 11:03 AM | 144.00 | 3.78 | 3.3 | 3.55 | 0.28 | 8.00% | 6 | 124 | 20.51% | Yes |
| PEP251128P00145000 | 11/5 11:03 AM | 145.00 | 4.40 | 3.85 | 4.1 | 0.53 | 13.70% | 6 | 44 | 20.17% | Yes |
| PEP251128P00146000 | 11/4 12:35 PM | 146.00 | 4.61 | 4.35 | 4.85 | 0.00 | 0.00% | 12 | 14 | 20.92% | Yes |
| PEP251128P00147000 | 11/5 3:34 PM | 147.00 | 5.66 | 4.5 | 6.25 | 1.16 | 25.78% | 2 | 51 | 26.39% | Yes |
| PEP251128P00148000 | 11/4 2:24 PM | 148.00 | 5.77 | 5.6 | 7.1 | 0.00 | 0.00% | 3 | 16 | 27.60% | Yes |
| PEP251128P00149000 | 11/4 10:36 AM | 149.00 | 6.15 | 6.35 | 7.9 | 0.00 | 0.00% | 4 | 24 | 28.22% | Yes |
| PEP251128P00150000 | 11/4 2:24 PM | 150.00 | 7.50 | 7.2 | 8.8 | 0.00 | 0.00% | 3 | 15 | 29.51% | Yes |
| PEP251128P00152500 | 10/29 2:01 PM | 152.50 | 7.22 | 8.45 | 11 | 0.00 | 0.00% | 4 | 23 | 31.70% | Yes |
| PEP251128P00155000 | 11/5 2:06 PM | 155.00 | 12.69 | 10.35 | 14.05 | 5.04 | 65.88% | 1 | 19 | 41.43% | Yes |
| PEP251128P00157500 | 10/29 3:04 PM | 157.50 | 11.61 | 12.7 | 16.6 | 0.00 | 0.00% | 5 | 6 | 46.39% | Yes |
| PEP251128P00160000 | 11/4 2:01 PM | 160.00 | 17.53 | 15.2 | 19.1 | 0.00 | 0.00% | 1 | 0 | 50.66% | Yes |
| PEP251128P00162500 | 10/23 11:30 AM | 162.50 | 10.70 | 17.7 | 21.6 | 0.00 | 0.00% | 0 | 0 | 54.76% | Yes |
| PEP251128P00165000 | 10/17 11:00 AM | 165.00 | 12.52 | 20.2 | 24.1 | 0.00 | 0.00% | 1 | 1 | 58.69% | Yes |
