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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260320C00075000 | 7/10 9:43 AM | 75.00 | 60.00 | 66 | 66.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PEP260320C00080000 | 7/18 3:22 PM | 80.00 | 64.36 | 60.5 | 61.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PEP260320C00090000 | 9/19 10:11 AM | 90.00 | 51.95 | 62 | 65.5 | 0.00 | 0.00% | 2 | 3 | 111.06% | Yes |
| PEP260320C00095000 | 8/22 10:13 AM | 95.00 | 56.05 | 46.4 | 46.8 | 0.00 | 0.00% | 10 | 12 | 0.00% | Yes |
| PEP260320C00100000 | 10/1 2:20 PM | 100.00 | 43.72 | 41.45 | 45.45 | 0.00 | 0.00% | 1 | 34 | 53.00% | Yes |
| PEP260320C00105000 | 9/23 1:49 PM | 105.00 | 38.39 | 0 | 0 | 0.00 | 0.00% | 4 | 12 | 0.00% | Yes |
| PEP260320C00110000 | 10/3 1:06 PM | 110.00 | 34.55 | 31.85 | 35.7 | 0.00 | 0.00% | 1 | 40 | 43.64% | Yes |
| PEP260320C00115000 | 11/3 10:44 AM | 115.00 | 31.22 | 27.1 | 31.1 | 0.00 | 0.00% | 1 | 22 | 40.34% | Yes |
| PEP260320C00120000 | 11/3 9:33 AM | 120.00 | 26.65 | 22.55 | 26.2 | 0.00 | 0.00% | 1 | 499 | 35.48% | Yes |
| PEP260320C00125000 | 11/4 10:02 AM | 125.00 | 20.50 | 19.05 | 20.8 | 0.00 | 0.00% | 4 | 114 | 28.55% | Yes |
| PEP260320C00130000 | 11/3 9:33 AM | 130.00 | 18.00 | 15.2 | 16.8 | 0.00 | 0.00% | 1 | 389 | 27.04% | Yes |
| PEP260320C00135000 | 11/4 10:15 AM | 135.00 | 13.50 | 11.7 | 13.1 | 0.00 | 0.00% | 29 | 1458 | 25.55% | Yes |
| PEP260320C00140000 | 11/5 11:52 AM | 140.00 | 9.15 | 8.55 | 10 | 0.00 | 0.00% | 97 | 2040 | 24.77% | Yes |
| PEP260320C00145000 | 11/5 3:38 PM | 145.00 | 6.85 | 6.6 | 7.4 | -0.23 | -3.25% | 53 | 1028 | 24.15% | No |
| PEP260320C00150000 | 11/5 3:51 PM | 150.00 | 5.05 | 4.55 | 5.1 | 0.00 | 0.00% | 100 | 3269 | 23.04% | No |
| PEP260320C00155000 | 11/5 12:40 PM | 155.00 | 3.35 | 2.84 | 3.85 | -0.25 | -6.94% | 1 | 2036 | 23.80% | No |
| PEP260320C00160000 | 11/5 2:37 PM | 160.00 | 2.26 | 2.22 | 2.68 | -0.14 | -5.83% | 37 | 2994 | 23.69% | No |
| PEP260320C00165000 | 11/5 11:36 AM | 165.00 | 1.48 | 1.33 | 1.85 | -0.24 | -13.95% | 1 | 1897 | 23.73% | No |
| PEP260320C00170000 | 11/5 2:16 PM | 170.00 | 1.10 | 1.05 | 1.53 | -0.13 | -10.57% | 37 | 898 | 25.22% | No |
| PEP260320C00175000 | 11/5 12:52 PM | 175.00 | 1.00 | 0.7 | 1.17 | 0.03 | 3.09% | 2 | 2457 | 25.95% | No |
| PEP260320C00180000 | 11/4 2:20 PM | 180.00 | 0.65 | 0.55 | 0.82 | 0.00 | 0.00% | 20 | 570 | 26.07% | No |
| PEP260320C00185000 | 11/3 1:16 PM | 185.00 | 0.44 | 0.02 | 1.1 | 0.00 | 0.00% | 2 | 131 | 30.37% | No |
| PEP260320C00190000 | 11/3 1:25 PM | 190.00 | 0.33 | 0.12 | 0.61 | 0.00 | 0.00% | 1 | 6713 | 28.64% | No |
| PEP260320C00195000 | 11/4 12:36 PM | 195.00 | 0.37 | 0.11 | 0.48 | 0.00 | 0.00% | 20 | 1219 | 29.25% | No |
| PEP260320C00200000 | 11/3 11:52 AM | 200.00 | 0.32 | 0 | 1 | 0.00 | 0.00% | 1 | 69 | 36.06% | No |
| PEP260320C00210000 | 10/23 3:49 PM | 210.00 | 0.26 | 0.01 | 0.53 | 0.00 | 0.00% | 3 | 207 | 35.23% | No |
| PEP260320C00220000 | 10/10 9:30 AM | 220.00 | 0.37 | 0 | 0.72 | 0.00 | 0.00% | 1 | 3 | 40.75% | No |
| PEP260320C00230000 | 9/2 9:30 AM | 230.00 | 0.26 | 0 | 0.26 | 0.00 | 0.00% | 1 | 3 | 37.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260320P00075000 | 10/7 12:50 PM | 75.00 | 0.15 | 0 | 0.51 | 0.00 | 0.00% | 21 | 61 | 52.20% | No |
| PEP260320P00080000 | 10/31 2:08 PM | 80.00 | 0.12 | 0 | 2.22 | 0.00 | 0.00% | 2 | 17 | 62.52% | No |
| PEP260320P00085000 | 10/22 11:31 AM | 85.00 | 0.25 | 0 | 0.89 | 0.00 | 0.00% | 1 | 16 | 54.25% | No |
| PEP260320P00090000 | 10/22 11:31 AM | 90.00 | 0.44 | 0 | 0.89 | 0.00 | 0.00% | 1 | 75 | 49.19% | No |
| PEP260320P00095000 | 11/4 11:06 AM | 95.00 | 0.31 | 0.15 | 0.56 | 0.00 | 0.00% | 1 | 36 | 40.23% | No |
| PEP260320P00100000 | 11/3 2:56 PM | 100.00 | 0.36 | 0.01 | 0.54 | 0.00 | 0.00% | 3 | 171 | 35.67% | No |
| PEP260320P00105000 | 10/20 10:52 AM | 105.00 | 0.40 | 0.01 | 1.05 | 0.00 | 0.00% | 11 | 239 | 36.76% | No |
| PEP260320P00110000 | 11/3 3:51 PM | 110.00 | 0.55 | 0.28 | 1.31 | 0.00 | 0.00% | 6 | 747 | 34.30% | No |
| PEP260320P00115000 | 11/4 3:42 PM | 115.00 | 1.07 | 0.8 | 1.07 | 0.00 | 0.00% | 113 | 930 | 28.16% | No |
| PEP260320P00120000 | 11/3 2:06 PM | 120.00 | 1.36 | 0.79 | 1.95 | 0.00 | 0.00% | 5 | 1623 | 28.94% | No |
| PEP260320P00125000 | 11/4 11:14 AM | 125.00 | 2.17 | 2.18 | 2.44 | 0.00 | 0.00% | 1 | 2364 | 26.44% | No |
| PEP260320P00130000 | 11/5 2:13 PM | 130.00 | 3.45 | 3.2 | 3.35 | 0.05 | 1.47% | 4 | 2389 | 24.92% | No |
| PEP260320P00135000 | 11/5 3:54 PM | 135.00 | 4.75 | 4.7 | 5.5 | -0.20 | -4.04% | 4 | 2004 | 26.39% | No |
| PEP260320P00140000 | 11/5 3:47 PM | 140.00 | 6.77 | 6.5 | 7 | -0.08 | -1.17% | 5 | 1604 | 24.37% | No |
| PEP260320P00145000 | 11/5 3:34 PM | 145.00 | 9.45 | 7.4 | 11.2 | 0.20 | 2.16% | 3 | 849 | 28.95% | Yes |
| PEP260320P00150000 | 11/5 1:40 PM | 150.00 | 12.55 | 10.25 | 13.1 | 0.20 | 1.62% | 1 | 594 | 25.62% | Yes |
| PEP260320P00155000 | 11/4 9:36 AM | 155.00 | 14.20 | 15.1 | 16.75 | 0.00 | 0.00% | 1 | 220 | 26.26% | Yes |
| PEP260320P00160000 | 11/4 3:53 PM | 160.00 | 19.49 | 19.05 | 20.75 | 0.00 | 0.00% | 1 | 233 | 27.05% | Yes |
| PEP260320P00165000 | 10/29 1:27 PM | 165.00 | 20.40 | 23.45 | 25.4 | 0.00 | 0.00% | 10 | 17 | 29.43% | Yes |
| PEP260320P00170000 | 10/31 1:39 PM | 170.00 | 25.53 | 27.7 | 30.05 | 0.00 | 0.00% | 1 | 19 | 31.37% | Yes |
| PEP260320P00175000 | 11/5 3:20 PM | 175.00 | 33.80 | 31.15 | 34.8 | 8.80 | 35.20% | 1 | 22 | 33.37% | Yes |
| PEP260320P00180000 | 9/3 10:24 AM | 180.00 | 33.79 | 38.2 | 39.45 | 0.00 | 0.00% | 2 | 5 | 34.61% | Yes |
| PEP260320P00185000 | 8/29 11:30 AM | 185.00 | 38.25 | 43.45 | 44.05 | 0.00 | 0.00% | 2 | 0 | 35.21% | Yes |
| PEP260320P00190000 | 8/20 12:57 PM | 190.00 | 39.30 | 49.35 | 49.85 | 0.00 | 0.00% | 2 | 0 | 41.70% | Yes |
| PEP260320P00200000 | 3/19 11:33 AM | 200.00 | 52.24 | 55.85 | 58.35 | 0.00 | 0.00% | 0 | 0 | 37.70% | Yes |
| PEP260320P00220000 | 9/2 9:32 AM | 220.00 | 64.70 | 76.8 | 77.8 | 0.00 | 0.00% | 0 | 0 | 40.19% | Yes |
| PEP260320P00230000 | 9/2 9:30 AM | 230.00 | 74.60 | 86.7 | 87.65 | 0.00 | 0.00% | 0 | 0 | 41.48% | Yes |
