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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260417C00085000 | 10/8 1:54 PM | 85.00 | 54.62 | 56.25 | 60.3 | 0.00 | 0.00% | 0 | 2 | 63.32% | Yes |
| PEP260417C00090000 | 10/23 12:00 PM | 90.00 | 61.76 | 51.4 | 55.35 | 0.00 | 0.00% | 0 | 0 | 58.08% | Yes |
| PEP260417C00095000 | 8/25 9:30 AM | 95.00 | 53.35 | 45.85 | 47.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PEP260417C00100000 | 11/3 12:31 PM | 100.00 | 44.44 | 41.5 | 45.5 | 0.00 | 0.00% | 4 | 4 | 48.52% | Yes |
| PEP260417C00105000 | 9/29 3:18 PM | 105.00 | 36.48 | 40.85 | 43.7 | 0.00 | 0.00% | 2 | 1 | 52.31% | Yes |
| PEP260417C00110000 | 8/22 2:00 PM | 110.00 | 40.84 | 32.1 | 32.8 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| PEP260417C00115000 | 9/29 3:18 PM | 115.00 | 27.40 | 30.7 | 34.5 | 0.00 | 0.00% | 2 | 1 | 50.09% | Yes |
| PEP260417C00120000 | 10/21 3:15 PM | 120.00 | 34.53 | 23.4 | 25.5 | 0.00 | 0.00% | 5 | 7 | 29.40% | Yes |
| PEP260417C00125000 | 10/15 3:15 PM | 125.00 | 28.20 | 19.5 | 21.25 | 0.00 | 0.00% | 29 | 34 | 27.65% | Yes |
| PEP260417C00130000 | 11/5 1:30 PM | 130.00 | 16.30 | 14.85 | 18.7 | -1.35 | -7.65% | 5 | 227 | 30.60% | Yes |
| PEP260417C00135000 | 11/5 11:24 AM | 135.00 | 12.66 | 11.4 | 15.45 | -3.24 | -20.38% | 1 | 71 | 29.96% | Yes |
| PEP260417C00140000 | 11/5 1:43 PM | 140.00 | 9.99 | 10 | 10.6 | -0.56 | -5.31% | 2 | 277 | 24.15% | Yes |
| PEP260417C00145000 | 11/5 3:42 PM | 145.00 | 7.65 | 7 | 8.05 | 0.15 | 2.00% | 15 | 604 | 23.68% | No |
| PEP260417C00150000 | 11/5 2:44 PM | 150.00 | 5.47 | 5 | 6 | -0.28 | -4.87% | 3 | 341 | 23.41% | No |
| PEP260417C00155000 | 11/5 2:44 PM | 155.00 | 3.87 | 3.7 | 4.3 | -0.58 | -13.03% | 1 | 385 | 22.98% | No |
| PEP260417C00160000 | 11/5 1:37 PM | 160.00 | 2.98 | 2.71 | 3.25 | -0.07 | -2.30% | 91 | 665 | 23.45% | No |
| PEP260417C00165000 | 11/5 1:16 PM | 165.00 | 2.00 | 1.94 | 2.2 | -0.28 | -12.28% | 44 | 302 | 22.97% | No |
| PEP260417C00170000 | 11/4 10:27 AM | 170.00 | 1.75 | 1.21 | 1.88 | 0.00 | 0.00% | 6 | 232 | 24.49% | No |
| PEP260417C00175000 | 10/31 9:34 AM | 175.00 | 1.43 | 0.01 | 1.47 | 0.00 | 0.00% | 1 | 94 | 25.17% | No |
| PEP260417C00180000 | 11/4 2:08 PM | 180.00 | 0.99 | 0.3 | 1.12 | 0.00 | 0.00% | 1 | 62 | 25.61% | No |
| PEP260417C00185000 | 10/22 12:39 PM | 185.00 | 1.29 | 0.01 | 1.29 | 0.00 | 0.00% | 1 | 35 | 28.77% | No |
| PEP260417C00190000 | 11/3 9:34 AM | 190.00 | 0.57 | 0.03 | 1.11 | 0.00 | 0.00% | 1 | 48 | 29.75% | No |
| PEP260417C00195000 | 11/3 9:34 AM | 195.00 | 0.48 | 0 | 1.02 | 0.00 | 0.00% | 1 | 15 | 31.10% | No |
| PEP260417C00200000 | 10/9 10:22 AM | 200.00 | 0.38 | 0 | 2.4 | 0.00 | 0.00% | 4 | 39 | 40.82% | No |
| PEP260417C00220000 | 9/10 9:30 AM | 220.00 | 0.22 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260417P00075000 | 10/6 9:40 AM | 75.00 | 0.07 | 0 | 0.77 | 0.00 | 0.00% | 1 | 6 | 50.78% | No |
| PEP260417P00080000 | 10/6 9:40 AM | 80.00 | 0.12 | 0 | 2.29 | 0.00 | 0.00% | 1 | 8 | 57.30% | No |
| PEP260417P00085000 | 8/27 9:32 AM | 85.00 | 0.43 | 0 | 1.66 | 0.00 | 0.00% | 1 | 0 | 57.10% | No |
| PEP260417P00090000 | 8/27 9:32 AM | 90.00 | 0.53 | 0 | 1.76 | 0.00 | 0.00% | 0 | 1 | 52.76% | No |
| PEP260417P00095000 | 10/13 12:54 PM | 95.00 | 0.30 | 0.02 | 2.48 | 0.00 | 0.00% | 10 | 12 | 52.71% | No |
| PEP260417P00100000 | 9/30 11:21 AM | 100.00 | 0.78 | 0.01 | 2.6 | 0.00 | 0.00% | 3 | 17 | 48.32% | No |
| PEP260417P00105000 | 10/10 12:36 PM | 105.00 | 0.80 | 0.01 | 2.78 | 0.00 | 0.00% | 1 | 14 | 44.31% | No |
| PEP260417P00110000 | 11/4 9:53 AM | 110.00 | 1.25 | 0.6 | 1.36 | 0.00 | 0.00% | 5 | 338 | 31.54% | No |
| PEP260417P00115000 | 11/5 10:17 AM | 115.00 | 1.36 | 0.94 | 1.8 | 0.54 | 65.85% | 2 | 99 | 29.90% | No |
| PEP260417P00120000 | 11/5 1:16 PM | 120.00 | 1.90 | 1.15 | 2.29 | 0.77 | 68.14% | 1 | 178 | 27.90% | No |
| PEP260417P00125000 | 11/5 3:10 PM | 125.00 | 2.74 | 0.58 | 3.3 | 0.32 | 13.22% | 1 | 272 | 27.34% | No |
| PEP260417P00130000 | 11/5 1:34 PM | 130.00 | 3.90 | 2.59 | 5.05 | 0.00 | 0.00% | 17 | 644 | 28.16% | No |
| PEP260417P00135000 | 11/5 11:42 AM | 135.00 | 5.70 | 3.55 | 6.8 | 0.15 | 2.70% | 1 | 471 | 27.74% | No |
| PEP260417P00140000 | 11/5 1:43 PM | 140.00 | 7.45 | 6.25 | 8.25 | 0.00 | 0.00% | 13 | 412 | 25.53% | No |
| PEP260417P00145000 | 11/5 3:42 PM | 145.00 | 9.85 | 8.3 | 10.85 | 0.32 | 3.36% | 7 | 251 | 25.43% | Yes |
| PEP260417P00150000 | 10/30 1:37 PM | 150.00 | 10.12 | 10.65 | 13.65 | 0.00 | 0.00% | 103 | 536 | 24.80% | Yes |
| PEP260417P00155000 | 10/27 2:53 PM | 155.00 | 10.05 | 15.6 | 17.2 | 0.00 | 0.00% | 2 | 30 | 25.18% | Yes |
| PEP260417P00160000 | 11/4 3:40 PM | 160.00 | 20.12 | 19.45 | 21.15 | 0.00 | 0.00% | 1 | 33 | 25.87% | Yes |
| PEP260417P00165000 | 10/13 9:30 AM | 165.00 | 19.10 | 23.6 | 25.65 | 0.00 | 0.00% | 1 | 12 | 27.62% | Yes |
| PEP260417P00170000 | 10/20 10:05 AM | 170.00 | 20.22 | 27.75 | 30.5 | 0.00 | 0.00% | 1 | 3 | 30.17% | Yes |
| PEP260417P00190000 | 9/2 1:20 PM | 190.00 | 39.95 | 47.15 | 47.8 | 0.00 | 0.00% | 0 | 0 | 26.56% | Yes |
