WhaleQuant.io

PEP Options Chain Overview

Explore strikes, OI, IV and strategy data for PEP.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PEP251219C00085000 9/29 2:39 PM 85.00 55.70 59.6 63.55 0.00 0.00% 0 1 138.50% Yes
PEP251219C00110000 11/4 1:42 PM 110.00 33.16 31.35 35.35 0.00 0.00% 2 1 73.08% Yes
PEP251219C00120000 10/23 12:23 PM 120.00 32.35 21.65 25.3 0.00 0.00% 7 40 54.96% Yes
PEP251219C00125000 10/23 11:04 AM 125.00 28.53 16.8 20.45 0.00 0.00% 1 10 47.42% Yes
PEP251219C00130000 11/4 1:19 PM 130.00 13.84 12.7 15.35 0.00 0.00% 1 81 37.92% Yes
PEP251219C00135000 11/4 12:40 PM 135.00 9.35 8.4 10.05 0.00 0.00% 3 68 27.05% Yes
PEP251219C00140000 11/5 3:37 PM 140.00 5.81 5.75 5.9 -0.14 -2.35% 29 341 22.06% Yes
PEP251219C00145000 11/5 3:07 PM 145.00 2.89 3.05 3.25 -0.40 -12.16% 64 2096 21.24% No
PEP251219C00150000 11/5 3:55 PM 150.00 1.55 1.5 1.57 -0.09 -5.49% 441 1371 20.78% No
PEP251219C00155000 11/5 3:48 PM 155.00 0.70 0.69 0.78 -0.15 -17.65% 68 2144 21.56% No
PEP251219C00160000 11/5 12:56 PM 160.00 0.35 0.3 0.4 -0.05 -12.50% 10 2791 22.68% No
PEP251219C00165000 11/5 3:44 PM 165.00 0.20 0.01 0.79 -0.18 -47.37% 14 1775 32.11% No
PEP251219C00170000 11/5 3:32 PM 170.00 0.14 0.1 0.25 -0.09 -39.13% 20 309 28.61% No
PEP251219C00175000 11/5 3:56 PM 175.00 0.08 0.08 0.31 -0.07 -46.67% 5 253 33.69% No
PEP251219C00180000 11/3 9:54 AM 180.00 0.14 0 0.15 0.00 0.00% 1 6 33.01% No
PEP251219C00185000 10/21 12:13 PM 185.00 0.10 0 2.18 0.00 0.00% 1 24 53.10% No
PEP251219C00190000 10/15 3:51 PM 190.00 0.11 0 0.61 0.00 0.00% 600 716 50.20% No
PEP251219C00195000 10/10 2:45 PM 195.00 0.06 0 2.13 0.00 0.00% 0 2 60.45% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PEP251219P00075000 9/29 10:05 AM 75.00 0.09 0 2.13 0.00 0.00% 0 1 118.75% No
PEP251219P00080000 9/15 12:20 PM 80.00 0.05 0 2.14 0.00 0.00% 0 1 108.62% No
PEP251219P00090000 9/19 11:31 AM 90.00 0.13 0 0.11 0.00 0.00% 31 81 55.08% No
PEP251219P00100000 10/27 3:39 PM 100.00 0.06 0 0.65 0.00 0.00% 2 14 56.74% No
PEP251219P00105000 10/6 2:58 PM 105.00 0.30 0 0.29 0.00 0.00% 3 19 49.02% No
PEP251219P00110000 11/5 3:43 PM 110.00 0.10 0.06 0.28 -0.02 -16.67% 3 61 42.43% No
PEP251219P00115000 11/4 3:35 PM 115.00 0.20 0.05 0.38 0.00 0.00% 22 145 38.57% No
PEP251219P00120000 11/5 12:19 PM 120.00 0.29 0 0.46 0.02 7.41% 2 243 33.74% No
PEP251219P00125000 11/5 1:52 PM 125.00 0.46 0.22 0.51 0.04 9.52% 7 630 28.08% No
PEP251219P00130000 11/5 2:49 PM 130.00 0.96 0.56 0.95 -0.01 -1.03% 153 1061 26.10% No
PEP251219P00135000 11/5 3:50 PM 135.00 1.64 1.58 1.73 -0.19 -10.38% 71 1447 24.12% No
PEP251219P00140000 11/5 3:51 PM 140.00 3.20 3.1 3.3 -0.15 -4.48% 1714 1512 23.44% No
PEP251219P00145000 11/5 1:40 PM 145.00 6.07 5.6 5.85 0.07 1.17% 26 1181 23.60% Yes
PEP251219P00150000 11/5 1:35 PM 150.00 9.88 8.3 9.85 0.53 5.67% 9 604 27.47% Yes
PEP251219P00155000 11/5 10:34 AM 155.00 13.90 11.75 14.35 0.60 4.51% 1 548 31.90% Yes
PEP251219P00160000 11/5 9:52 AM 160.00 18.63 16.15 20.1 0.63 3.50% 4 111 43.32% Yes
PEP251219P00165000 11/5 11:46 AM 165.00 24.08 21.7 24.85 1.58 7.02% 1 30 47.84% Yes
PEP251219P00170000 10/16 12:22 PM 170.00 17.35 26.2 29.75 0.00 0.00% 3 3 52.78% Yes
PEP251219P00175000 10/10 2:25 PM 175.00 25.83 30.8 34.85 0.00 0.00% 0 1 58.80% Yes