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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00075000 | 9/4 2:39 PM | 75.00 | 71.95 | 66.8 | 68.8 | 0.00 | 0.00% | 155 | 0 | 90.36% | Yes |
| PEP260116C00080000 | 10/30 10:02 AM | 80.00 | 67.26 | 61.2 | 65.15 | 0.00 | 0.00% | 1 | 3 | 67.24% | Yes |
| PEP260116C00085000 | 9/12 12:22 PM | 85.00 | 59.05 | 63.75 | 67.65 | 0.00 | 0.00% | 1 | 2 | 142.42% | Yes |
| PEP260116C00090000 | 10/9 9:43 AM | 90.00 | 50.75 | 51.25 | 55.25 | 0.00 | 0.00% | 1 | 11 | 57.18% | Yes |
| PEP260116C00095000 | 10/16 11:05 AM | 95.00 | 58.73 | 46.3 | 49.7 | 0.00 | 0.00% | 1 | 1 | 72.75% | Yes |
| PEP260116C00100000 | 10/27 1:05 PM | 100.00 | 52.37 | 41.35 | 45.35 | 0.00 | 0.00% | 1 | 69 | 71.70% | Yes |
| PEP260116C00105000 | 9/17 12:54 PM | 105.00 | 37.20 | 47.45 | 50.8 | 0.00 | 0.00% | 2 | 41 | 120.35% | Yes |
| PEP260116C00110000 | 10/9 2:18 PM | 110.00 | 34.66 | 31.55 | 34.9 | 0.00 | 0.00% | 4 | 91 | 53.53% | Yes |
| PEP260116C00115000 | 10/17 12:45 PM | 115.00 | 39.25 | 27.2 | 28.9 | 0.00 | 0.00% | 2 | 152 | 38.25% | Yes |
| PEP260116C00120000 | 11/5 1:33 PM | 120.00 | 22.70 | 21.85 | 25.35 | -2.24 | -8.98% | 8 | 481 | 43.29% | Yes |
| PEP260116C00125000 | 11/3 3:49 PM | 125.00 | 20.00 | 17.55 | 19.3 | 0.00 | 0.00% | 4 | 280 | 29.74% | Yes |
| PEP260116C00130000 | 11/3 12:28 PM | 130.00 | 14.65 | 12.85 | 14.9 | 0.00 | 0.00% | 1 | 2350 | 27.16% | Yes |
| PEP260116C00135000 | 11/5 2:56 PM | 135.00 | 9.83 | 8.4 | 12.45 | -1.07 | -9.82% | 10 | 3141 | 32.14% | Yes |
| PEP260116C00140000 | 11/5 3:57 PM | 140.00 | 6.90 | 6.85 | 7.05 | -0.30 | -4.17% | 156 | 3973 | 21.96% | Yes |
| PEP260116C00145000 | 11/5 3:54 PM | 145.00 | 4.50 | 4.3 | 4.45 | -0.05 | -1.10% | 86 | 5587 | 21.39% | No |
| PEP260116C00150000 | 11/5 3:57 PM | 150.00 | 2.56 | 2.49 | 2.61 | -0.17 | -6.23% | 272 | 10799 | 21.02% | No |
| PEP260116C00155000 | 11/5 3:59 PM | 155.00 | 1.44 | 1.38 | 1.5 | -0.10 | -6.49% | 244 | 7968 | 21.22% | No |
| PEP260116C00160000 | 11/5 3:58 PM | 160.00 | 0.98 | 0.7 | 0.97 | 0.08 | 8.89% | 151 | 37636 | 22.51% | No |
| PEP260116C00165000 | 11/5 3:53 PM | 165.00 | 0.50 | 0.38 | 0.69 | -0.07 | -12.28% | 16 | 4108 | 24.22% | No |
| PEP260116C00170000 | 11/5 1:45 PM | 170.00 | 0.30 | 0.3 | 0.36 | -0.06 | -16.67% | 9 | 64534 | 24.02% | No |
| PEP260116C00175000 | 11/5 3:58 PM | 175.00 | 0.15 | 0.16 | 0.24 | -0.09 | -37.50% | 4 | 1544 | 25.12% | No |
| PEP260116C00180000 | 11/5 10:39 AM | 180.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 13 | 2294 | 26.32% | No |
| PEP260116C00185000 | 11/4 2:14 PM | 185.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 2 | 930 | 31.74% | No |
| PEP260116C00190000 | 10/30 10:21 AM | 190.00 | 0.28 | 0 | 0.25 | 0.00 | 0.00% | 5 | 1454 | 33.30% | No |
| PEP260116C00195000 | 11/5 11:12 AM | 195.00 | 0.12 | 0 | 0.6 | -0.03 | -20.00% | 1 | 678 | 41.82% | No |
| PEP260116C00200000 | 11/4 11:17 AM | 200.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 1 | 2311 | 32.42% | No |
| PEP260116C00210000 | 10/28 9:36 AM | 210.00 | 0.11 | 0 | 0.21 | 0.00 | 0.00% | 1 | 1108 | 41.46% | No |
| PEP260116C00220000 | 10/30 9:36 AM | 220.00 | 0.07 | 0 | 1.68 | 0.00 | 0.00% | 1 | 423 | 57.47% | No |
| PEP260116C00230000 | 10/20 9:55 AM | 230.00 | 0.14 | 0 | 0.58 | 0.00 | 0.00% | 1 | 323 | 51.76% | No |
| PEP260116C00240000 | 11/4 10:26 AM | 240.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 299 | 46.97% | No |
| PEP260116C00250000 | 10/20 9:30 AM | 250.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 1 | 109 | 51.37% | No |
| PEP260116C00260000 | 11/3 10:40 AM | 260.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 18 | 331 | 49.22% | No |
| PEP260116C00270000 | 10/17 3:44 PM | 270.00 | 0.08 | 0 | 1 | 0.00 | 0.00% | 5 | 176 | 71.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00075000 | 10/29 10:55 AM | 75.00 | 0.13 | 0 | 0.23 | 0.00 | 0.00% | 1 | 38 | 63.87% | No |
| PEP260116P00080000 | 10/29 11:02 AM | 80.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 593 | 52.34% | No |
| PEP260116P00085000 | 10/13 12:58 PM | 85.00 | 0.06 | 0 | 0.07 | 0.00 | 0.00% | 1 | 29 | 49.22% | No |
| PEP260116P00090000 | 10/29 10:08 AM | 90.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 6 | 302 | 51.17% | No |
| PEP260116P00095000 | 10/31 2:08 PM | 95.00 | 0.11 | 0 | 2.21 | 0.00 | 0.00% | 1 | 475 | 63.87% | No |
| PEP260116P00100000 | 11/4 3:49 PM | 100.00 | 0.13 | 0.03 | 0.25 | 0.00 | 0.00% | 5 | 2178 | 42.33% | No |
| PEP260116P00105000 | 11/4 9:50 AM | 105.00 | 0.17 | 0.05 | 0.59 | 0.00 | 0.00% | 1 | 605 | 44.04% | No |
| PEP260116P00110000 | 11/4 10:10 AM | 110.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 2 | 2202 | 34.77% | No |
| PEP260116P00115000 | 11/5 1:51 PM | 115.00 | 0.32 | 0.07 | 1.05 | -0.08 | -20.00% | 5 | 3391 | 38.37% | No |
| PEP260116P00120000 | 11/3 1:32 PM | 120.00 | 0.43 | 0.34 | 0.61 | 0.00 | 0.00% | 9 | 4431 | 28.20% | No |
| PEP260116P00125000 | 11/5 3:29 PM | 125.00 | 0.86 | 0.8 | 0.87 | 0.03 | 3.61% | 52 | 6498 | 25.37% | No |
| PEP260116P00130000 | 11/5 3:20 PM | 130.00 | 1.52 | 1.4 | 1.48 | -0.04 | -2.56% | 40 | 6547 | 23.89% | No |
| PEP260116P00135000 | 11/5 3:25 PM | 135.00 | 2.61 | 2.41 | 2.56 | -0.04 | -1.51% | 69 | 44277 | 22.93% | No |
| PEP260116P00140000 | 11/5 3:25 PM | 140.00 | 4.35 | 4.05 | 4.25 | -0.15 | -3.33% | 300 | 5876 | 22.22% | No |
| PEP260116P00145000 | 11/5 1:47 PM | 145.00 | 6.92 | 6.5 | 6.8 | 0.17 | 2.52% | 38 | 11121 | 22.23% | Yes |
| PEP260116P00150000 | 11/5 3:18 PM | 150.00 | 10.30 | 7.85 | 11.2 | 0.45 | 4.57% | 102 | 3296 | 27.25% | Yes |
| PEP260116P00155000 | 11/4 11:56 AM | 155.00 | 14.25 | 12 | 15 | 0.00 | 0.00% | 1 | 1513 | 28.08% | Yes |
| PEP260116P00160000 | 11/5 12:35 PM | 160.00 | 18.91 | 16.25 | 20.35 | 0.66 | 3.62% | 2 | 1428 | 35.11% | Yes |
| PEP260116P00165000 | 10/22 11:59 AM | 165.00 | 12.38 | 22.75 | 24.2 | 0.00 | 0.00% | 7 | 397 | 33.77% | Yes |
| PEP260116P00170000 | 10/31 1:39 PM | 170.00 | 24.73 | 27.6 | 29.3 | 0.00 | 0.00% | 1 | 401 | 38.62% | Yes |
| PEP260116P00175000 | 10/7 2:40 PM | 175.00 | 34.47 | 30.8 | 34.1 | 0.00 | 0.00% | 2 | 62 | 41.32% | Yes |
| PEP260116P00180000 | 10/10 11:47 AM | 180.00 | 30.67 | 35.8 | 39.85 | 0.00 | 0.00% | 33 | 93 | 49.88% | Yes |
| PEP260116P00185000 | 10/3 10:41 AM | 185.00 | 42.10 | 41.35 | 44 | 0.00 | 0.00% | 2 | 91 | 47.83% | Yes |
| PEP260116P00190000 | 9/8 9:40 AM | 190.00 | 47.00 | 0 | 0 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| PEP260116P00195000 | 4/19 10:20 AM | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | 0.00% | 30 | 21 | 0.00% | Yes |
| PEP260116P00200000 | 9/2 3:52 PM | 200.00 | 50.40 | 56.85 | 58 | 0.00 | 0.00% | 1 | 0 | 47.83% | Yes |
| PEP260116P00210000 | 12/6 10:08 AM | 210.00 | 49.76 | 67.05 | 69.25 | 0.00 | 0.00% | 5 | 0 | 54.79% | Yes |
| PEP260116P00230000 | 9/2 9:31 AM | 230.00 | 74.15 | 86.8 | 87.65 | 0.00 | 0.00% | 0 | 0 | 56.74% | Yes |
| PEP260116P00260000 | 9/25 1:03 PM | 260.00 | 86.64 | 95.5 | 99.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PEP260116P00270000 | 6/27 11:33 AM | 270.00 | 139.53 | 129.15 | 130.05 | 0.00 | 0.00% | 10 | 0 | 96.11% | Yes |
