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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251205C00142000 | 11/5 2:25 PM | 142.00 | 3.77 | 3.4 | 4.35 | -1.55 | -29.14% | 2 | 4 | 23.98% | Yes |
| PEP251205C00145000 | 11/5 11:24 AM | 145.00 | 2.26 | 0.9 | 4.65 | -0.84 | -27.10% | 4 | 9 | 34.36% | No |
| PEP251205C00147000 | 11/5 1:46 PM | 147.00 | 1.69 | 1.51 | 2.3 | -0.51 | -23.18% | 3 | 7 | 24.35% | No |
| PEP251205C00148000 | 11/5 2:27 PM | 148.00 | 1.40 | 1.12 | 1.74 | -0.21 | -13.04% | 3 | 4 | 22.63% | No |
| PEP251205C00150000 | 11/5 3:38 PM | 150.00 | 0.98 | 0.91 | 1.42 | -0.22 | -18.33% | 6 | 14 | 24.02% | No |
| PEP251205C00152500 | 11/5 11:38 AM | 152.50 | 0.67 | 0.01 | 1.25 | -0.04 | -5.63% | 7 | 27 | 26.83% | No |
| PEP251205C00155000 | 11/5 10:43 AM | 155.00 | 0.41 | 0.18 | 0.46 | -0.04 | -8.89% | 3 | 40 | 22.36% | No |
| PEP251205C00157500 | 11/4 11:22 AM | 157.50 | 0.37 | 0.1 | 0.36 | 0.00 | 0.00% | 20 | 21 | 23.93% | No |
| PEP251205C00160000 | 11/5 2:03 PM | 160.00 | 0.24 | 0 | 0.56 | -0.08 | -25.00% | 25 | 50 | 29.86% | No |
| PEP251205C00162500 | 10/28 11:35 AM | 162.50 | 0.60 | 0 | 0.3 | 0.00 | 0.00% | 0 | 10 | 28.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP251205P00095000 | 10/30 3:28 PM | 95.00 | 0.05 | 0 | 0.79 | 0.00 | 0.00% | 0 | 1 | 79.79% | No |
| PEP251205P00110000 | 10/28 2:31 PM | 110.00 | 0.02 | 0 | 0.66 | 0.00 | 0.00% | 0 | 2 | 52.98% | No |
| PEP251205P00130000 | 11/5 10:57 AM | 130.00 | 0.51 | 0.32 | 0.75 | 0.15 | 41.67% | 1 | 28 | 29.30% | No |
| PEP251205P00135000 | 11/5 3:16 PM | 135.00 | 1.22 | 1 | 1.34 | 0.51 | 71.83% | 4 | 3 | 26.04% | No |
| PEP251205P00136000 | 11/4 2:39 PM | 136.00 | 1.49 | 1.09 | 1.69 | 0.00 | 0.00% | 1 | 3 | 26.81% | No |
| PEP251205P00137000 | 11/5 2:43 PM | 137.00 | 1.67 | 1.01 | 2.31 | 0.17 | 11.33% | 2 | 3 | 29.18% | No |
| PEP251205P00138000 | 11/5 3:53 PM | 138.00 | 1.91 | 1.46 | 2.27 | 0.24 | 14.37% | 15 | 17 | 26.58% | No |
| PEP251205P00139000 | 11/5 10:29 AM | 139.00 | 2.28 | 1.9 | 2.58 | 0.28 | 14.00% | 2 | 17 | 26.27% | No |
| PEP251205P00140000 | 11/5 1:40 PM | 140.00 | 2.60 | 0.95 | 4.3 | -0.08 | -2.99% | 11 | 273 | 34.73% | No |
| PEP251205P00141000 | 11/5 3:50 PM | 141.00 | 3.05 | 1.3 | 5 | -0.05 | -1.61% | 5 | 8 | 36.27% | No |
| PEP251205P00142000 | 11/5 1:39 PM | 142.00 | 3.70 | 2.3 | 5.4 | 0.17 | 4.82% | 1 | 51 | 35.74% | No |
| PEP251205P00143000 | 11/5 12:13 PM | 143.00 | 4.45 | 3.5 | 4.65 | 0.75 | 20.27% | 4 | 7 | 28.03% | Yes |
| PEP251205P00144000 | 11/5 9:40 AM | 144.00 | 4.50 | 4.1 | 4.8 | -0.17 | -3.64% | 2 | 46 | 25.65% | Yes |
| PEP251205P00145000 | 11/5 11:03 AM | 145.00 | 5.60 | 3.1 | 7.05 | 1.33 | 31.15% | 7 | 23 | 35.97% | Yes |
| PEP251205P00146000 | 10/31 12:53 PM | 146.00 | 3.81 | 4.15 | 6.95 | 0.00 | 0.00% | 4 | 7 | 31.68% | Yes |
| PEP251205P00147000 | 11/5 9:40 AM | 147.00 | 6.50 | 4.55 | 8.35 | 0.06 | 0.93% | 2 | 9 | 36.56% | Yes |
| PEP251205P00148000 | 10/29 10:29 AM | 148.00 | 5.15 | 6.85 | 8.25 | 0.00 | 0.00% | 1 | 1 | 31.81% | Yes |
| PEP251205P00149000 | 11/5 2:37 PM | 149.00 | 8.11 | 7.3 | 9.15 | 0.76 | 10.34% | 20 | 9 | 33.26% | Yes |
| PEP251205P00150000 | 10/28 1:18 PM | 150.00 | 3.25 | 8.15 | 9.9 | 0.00 | 0.00% | 0 | 7 | 33.61% | Yes |
| PEP251205P00152500 | 10/27 3:38 PM | 152.50 | 4.00 | 10.4 | 12.15 | 0.00 | 0.00% | 18 | 18 | 36.56% | Yes |
| PEP251205P00155000 | 11/5 2:06 PM | 155.00 | 13.72 | 11.75 | 14.5 | 4.24 | 44.73% | 1 | 4 | 39.78% | Yes |
| PEP251205P00160000 | 11/5 9:41 AM | 160.00 | 18.50 | 16.15 | 19.9 | 0.85 | 4.82% | 1 | 10 | 50.92% | Yes |
| PEP251205P00162500 | 10/31 10:24 AM | 162.50 | 17.24 | 18.6 | 22.3 | 0.00 | 0.00% | 1 | 1 | 53.89% | Yes |
| PEP251205P00167500 | 10/29 10:28 AM | 167.50 | 22.17 | 23.4 | 27.35 | 0.00 | 0.00% | 1 | 1 | 61.43% | Yes |
