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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260618C00065000 | 7/16 9:33 AM | 65.00 | 69.80 | 75.35 | 76.35 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| PEP260618C00075000 | 9/29 2:12 PM | 75.00 | 65.45 | 69.55 | 73.45 | 0.00 | 0.00% | 10 | 1 | 72.16% | Yes |
| PEP260618C00080000 | 8/19 12:32 PM | 80.00 | 71.27 | 60.6 | 61.55 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| PEP260618C00085000 | 9/17 1:02 PM | 85.00 | 56.85 | 67.3 | 71.2 | 0.00 | 0.00% | 1 | 1 | 95.07% | Yes |
| PEP260618C00090000 | 7/17 10:56 AM | 90.00 | 53.95 | 51.3 | 51.85 | 0.00 | 0.00% | 7 | 1 | 0.00% | Yes |
| PEP260618C00095000 | 10/23 11:58 AM | 95.00 | 56.90 | 46.55 | 50.35 | 0.00 | 0.00% | 2 | 5 | 44.89% | Yes |
| PEP260618C00100000 | 10/13 11:19 AM | 100.00 | 48.85 | 41.95 | 45.55 | 0.00 | 0.00% | 19 | 35 | 41.54% | Yes |
| PEP260618C00105000 | 10/16 1:59 PM | 105.00 | 49.30 | 37.4 | 39.6 | 0.00 | 0.00% | 1 | 201 | 32.58% | Yes |
| PEP260618C00110000 | 10/23 11:58 AM | 110.00 | 42.50 | 33.15 | 35.1 | 0.00 | 0.00% | 2 | 179 | 31.19% | Yes |
| PEP260618C00115000 | 10/16 10:15 AM | 115.00 | 40.16 | 28.65 | 30.7 | 0.00 | 0.00% | 3 | 211 | 29.73% | Yes |
| PEP260618C00120000 | 11/3 12:48 PM | 120.00 | 26.51 | 24.4 | 26.5 | 0.00 | 0.00% | 1 | 369 | 28.49% | Yes |
| PEP260618C00125000 | 11/3 10:25 AM | 125.00 | 22.85 | 20.55 | 22.35 | 0.00 | 0.00% | 17 | 331 | 26.85% | Yes |
| PEP260618C00130000 | 11/4 12:26 PM | 130.00 | 19.00 | 17.1 | 18.7 | 0.00 | 0.00% | 4 | 514 | 26.04% | Yes |
| PEP260618C00135000 | 11/5 12:29 PM | 135.00 | 14.30 | 12.85 | 16.85 | -3.10 | -17.82% | 6 | 597 | 28.85% | Yes |
| PEP260618C00140000 | 11/5 1:20 PM | 140.00 | 11.45 | 10.9 | 13.8 | -0.45 | -3.78% | 12 | 778 | 27.85% | Yes |
| PEP260618C00145000 | 11/5 3:59 PM | 145.00 | 9.22 | 8.95 | 9.45 | -0.21 | -2.23% | 14 | 1394 | 23.28% | No |
| PEP260618C00150000 | 11/5 3:39 PM | 150.00 | 7.20 | 6.65 | 8.2 | -0.15 | -2.04% | 79 | 816 | 24.93% | No |
| PEP260618C00155000 | 11/5 2:23 PM | 155.00 | 5.30 | 5.1 | 6.6 | -0.25 | -4.50% | 44 | 605 | 25.09% | No |
| PEP260618C00160000 | 11/5 11:56 AM | 160.00 | 3.90 | 3.75 | 5.2 | -0.45 | -10.34% | 9 | 1358 | 25.04% | No |
| PEP260618C00165000 | 11/5 3:34 PM | 165.00 | 2.95 | 2.73 | 3.45 | -0.32 | -9.79% | 20 | 754 | 23.32% | No |
| PEP260618C00170000 | 11/4 3:45 PM | 170.00 | 2.51 | 2.05 | 2.49 | 0.00 | 0.00% | 4 | 699 | 22.94% | No |
| PEP260618C00175000 | 11/5 10:15 AM | 175.00 | 1.50 | 1.26 | 2.6 | -0.90 | -37.50% | 1 | 485 | 25.62% | No |
| PEP260618C00180000 | 11/5 3:54 PM | 180.00 | 1.40 | 1.28 | 1.95 | -0.14 | -9.09% | 6 | 2433 | 25.42% | No |
| PEP260618C00185000 | 11/5 12:46 PM | 185.00 | 1.07 | 0.61 | 1.58 | -0.07 | -6.14% | 3 | 49 | 25.83% | No |
| PEP260618C00190000 | 10/31 1:44 PM | 190.00 | 1.33 | 0.54 | 1.14 | 0.00 | 0.00% | 18 | 246 | 25.49% | No |
| PEP260618C00195000 | 10/24 2:08 PM | 195.00 | 1.11 | 0.01 | 1.35 | 0.00 | 0.00% | 5 | 51 | 28.28% | No |
| PEP260618C00200000 | 10/29 9:32 AM | 200.00 | 0.63 | 0.46 | 1 | 0.00 | 0.00% | 4 | 223 | 27.93% | No |
| PEP260618C00210000 | 9/26 9:30 AM | 210.00 | 0.73 | 0 | 0 | 0.00 | 0.00% | 1 | 10 | 12.50% | No |
| PEP260618C00220000 | 11/5 12:36 PM | 220.00 | 0.26 | 0.25 | 0.4 | -0.15 | -36.59% | 2 | 103 | 28.44% | No |
| PEP260618C00230000 | 11/3 2:10 PM | 230.00 | 0.17 | 0.07 | 0.4 | 0.00 | 0.00% | 3 | 49 | 30.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260618P00065000 | 9/26 9:32 AM | 65.00 | 0.27 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 25.00% | No |
| PEP260618P00070000 | 10/9 12:36 PM | 70.00 | 0.90 | 0 | 0.65 | 0.00 | 0.00% | 1 | 3 | 51.93% | No |
| PEP260618P00075000 | 10/9 12:36 PM | 75.00 | 0.95 | 0 | 0.92 | 0.00 | 0.00% | 1 | 21 | 50.90% | No |
| PEP260618P00080000 | 10/3 1:33 PM | 80.00 | 0.38 | 0 | 1 | 0.00 | 0.00% | 21 | 1123 | 47.34% | No |
| PEP260618P00085000 | 9/29 2:44 PM | 85.00 | 0.57 | 0 | 1.99 | 0.00 | 0.00% | 2 | 186 | 50.96% | No |
| PEP260618P00090000 | 9/29 2:27 PM | 90.00 | 0.76 | 0 | 2.2 | 0.00 | 0.00% | 2 | 293 | 47.73% | No |
| PEP260618P00095000 | 10/29 9:30 AM | 95.00 | 0.89 | 0 | 2.7 | 0.00 | 0.00% | 1 | 101 | 46.05% | No |
| PEP260618P00100000 | 10/27 10:44 AM | 100.00 | 0.60 | 0.6 | 1.03 | 0.00 | 0.00% | 1 | 216 | 31.87% | No |
| PEP260618P00105000 | 11/5 11:41 AM | 105.00 | 1.14 | 0.64 | 1.5 | 0.48 | 72.73% | 11 | 366 | 31.28% | No |
| PEP260618P00110000 | 11/5 11:29 AM | 110.00 | 1.54 | 1.01 | 1.88 | 0.11 | 7.69% | 18 | 1112 | 29.53% | No |
| PEP260618P00115000 | 11/5 2:17 PM | 115.00 | 2.10 | 1.7 | 2.45 | 0.13 | 6.60% | 10 | 1815 | 28.22% | No |
| PEP260618P00120000 | 11/5 11:47 AM | 120.00 | 2.90 | 2.51 | 3.55 | 0.21 | 7.81% | 25 | 902 | 28.21% | No |
| PEP260618P00125000 | 11/5 3:13 PM | 125.00 | 3.70 | 2.67 | 4.8 | -0.05 | -1.33% | 9 | 1519 | 27.78% | No |
| PEP260618P00130000 | 11/5 3:59 PM | 130.00 | 5.09 | 4.9 | 5.25 | 0.32 | 6.71% | 17 | 1634 | 24.51% | No |
| PEP260618P00135000 | 11/5 3:24 PM | 135.00 | 6.95 | 6.45 | 7 | 0.38 | 5.78% | 20 | 1194 | 24.10% | No |
| PEP260618P00140000 | 11/5 3:30 PM | 140.00 | 9.00 | 7.05 | 10.1 | 0.67 | 8.04% | 51 | 652 | 25.95% | No |
| PEP260618P00145000 | 11/5 3:30 PM | 145.00 | 11.50 | 10.15 | 12.65 | 0.40 | 3.60% | 8 | 744 | 25.67% | Yes |
| PEP260618P00150000 | 11/5 3:45 PM | 150.00 | 14.30 | 13.15 | 15.3 | 0.30 | 2.14% | 51 | 373 | 24.86% | Yes |
| PEP260618P00155000 | 10/29 3:29 PM | 155.00 | 15.15 | 15.45 | 18.5 | 0.00 | 0.00% | 16 | 64 | 24.54% | Yes |
| PEP260618P00160000 | 10/28 11:15 AM | 160.00 | 14.40 | 20.6 | 22.15 | 0.00 | 0.00% | 7 | 67 | 24.59% | Yes |
| PEP260618P00165000 | 10/10 3:37 PM | 165.00 | 20.30 | 24.55 | 26.3 | 0.00 | 0.00% | 1 | 28 | 25.32% | Yes |
| PEP260618P00170000 | 10/6 12:50 PM | 170.00 | 31.25 | 28.5 | 30.45 | 0.00 | 0.00% | 2 | 19 | 25.54% | Yes |
| PEP260618P00175000 | 10/14 10:13 AM | 175.00 | 27.65 | 33.15 | 34.95 | 0.00 | 0.00% | 1 | 13 | 26.36% | Yes |
| PEP260618P00180000 | 10/6 12:49 PM | 180.00 | 40.09 | 36.55 | 40.2 | 0.00 | 0.00% | 2 | 2 | 29.42% | Yes |
| PEP260618P00190000 | 6/4 9:47 AM | 190.00 | 59.55 | 54.5 | 55.25 | 0.00 | 0.00% | 0 | 0 | 48.40% | Yes |
| PEP260618P00200000 | 3/24 10:35 AM | 200.00 | 54.84 | 63.6 | 66.95 | 0.00 | 0.00% | 1 | 0 | 52.79% | Yes |
| PEP260618P00210000 | 3/17 10:48 AM | 210.00 | 58.80 | 66.4 | 67.65 | 0.00 | 0.00% | 1 | 0 | 27.22% | Yes |
