Detailed PEP options chain for 2026-08-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for PEP.
This page focuses on a single options expiration date for PEP – 2026-08-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for PEP into 2026-08-21.
This PEP 2026-08-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on PEP expiring on 2026-08-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| PEP 260821C00140000 | 140.00 | 0.69 | 0.63 | 0.76 | 467 | 6128 | 25.39% | |
| PEP 260821C00142000 | 142.00 | 0.26 | 0.24 | 0.33 | 187 | 4416 | 26.07% | |
| PEP 260821C00145000 | 145.00 | 0.06 | 0.04 | 0.07 | 489 | 4305 | 26.56% | |
| PEP 260821C00150000 | 150.00 | 0.01 | 0 | 0.01 | 106 | 3519 | 31.25% | |
| PEP 260821C00160000 | 160.00 | 0.01 | 0 | 0.11 | 5 | 2969 | 64.65% | |
| PEP 260821C00155000 | 155.00 | 0.02 | 0 | 0.05 | 3 | 2092 | 51.95% | |
| PEP 260821C00135000 | 135.00 | 3.6 | 2.8 | 4.3 | 111 | 1267 | 40.85% | YES |
| PEP 260821C00165000 | 165.00 | 0.02 | 0 | 0.09 | 129 | 1178 | 74.22% | |
| PEP 260821C00141000 | 141.00 | 0.47 | 0.39 | 0.52 | 236 | 1009 | 26.03% | |
| PEP 260821C00143000 | 143.00 | 0.18 | 0.15 | 0.21 | 507 | 862 | 26.51% | |
| PEP 260821C00147000 | 147.00 | 0.01 | 0 | 0.33 | 48 | 807 | 46.05% | |
| PEP 260821C00138000 | 138.00 | 1.55 | 1.23 | 1.89 | 109 | 680 | 30.64% | YES |
| PEP 260821C00139000 | 139.00 | 1.12 | 0.83 | 1.41 | 174 | 553 | 30.47% | |
| PEP 260821C00144000 | 144.00 | 0.1 | 0.08 | 0.15 | 341 | 511 | 27.83% | |
| PEP 260821C00146000 | 146.00 | 0.04 | 0.01 | 0.06 | 64 | 463 | 28.91% | |
| PEP 260821C00170000 | 170.00 | 0.01 | 0 | 0.01 | 6 | 439 | 67.19% | |
| PEP 260821C00136000 | 136.00 | 2.79 | 0.92 | 4.05 | 40 | 296 | 48.68% | YES |
| PEP 260821C00137000 | 137.00 | 2.35 | 0.74 | 2.77 | 149 | 200 | 36.40% | YES |
| PEP 260821C00148000 | 148.00 | 0.07 | 0.01 | 0.08 | 25 | 200 | 36.43% | |
| PEP 260821C00175000 | 175.00 | 0.01 | 0 | 0.08 | 1 | 140 | 93.36% | |
| PEP 260821C00130000 | 130.00 | 8.2 | 7.5 | 9.3 | 14 | 116 | 68.95% | YES |
| PEP 260821C00149000 | 149.00 | 0.02 | 0 | 0.23 | 11 | 91 | 48.73% | |
| PEP 260821C00152500 | 152.50 | 0.01 | 0 | 0.01 | 4 | 73 | 36.72% | |
| PEP 260821C00180000 | 180.00 | 0.01 | 0 | 0.05 | 1 | 49 | 97.66% | |
| PEP 260821C00157500 | 157.50 | 0.09 | 0 | 2.13 | 3 | 47 | 109.18% | |
| PEP 260821C00125000 | 125.00 | 13.54 | 12.2 | 14.6 | 2 | 46 | 57.81% | YES |
| PEP 260821C00185000 | 185.00 | 0.12 | 0 | 0.05 | 4 | 38 | 106.25% | |
| PEP 260821C00134000 | 134.00 | 4.65 | 2.64 | 6.45 | 6 | 24 | 69.95% | YES |
| PEP 260821C00120000 | 120.00 | 20.5 | 17.2 | 19.6 | 1 | 16 | 76.56% | YES |
| PEP 260821C00133000 | 133.00 | 5.17 | 4.1 | 6.6 | 2 | 14 | 59.13% | YES |
| PEP 260821C00132000 | 132.00 | 6.16 | 5.8 | 8.2 | 1 | 7 | 50.68% | YES |
| PEP 260821C00105000 | 105.00 | 41 | 31.25 | 35.4 | 1 | 5 | 121.88% | YES |
| PEP 260821C00230000 | 230.00 | 0.01 | 0 | 0.1 | 0 | 5 | 201.95% | |
| PEP 260821C00115000 | 115.00 | 23.25 | 21.35 | 25.35 | 2 | 4 | 89.45% | YES |
| PEP 260821C00100000 | 100.00 | 45.95 | 36.35 | 40.3 | 0 | 3 | 140.63% | YES |
| PEP 260821C00075000 | 75.00 | 63.15 | 61.3 | 65.3 | 5 | 3 | 239.06% | YES |
| PEP 260821C00129000 | 129.00 | 9.57 | 7.45 | 11.3 | 4 | 2 | 98.39% | YES |
| PEP 260821C00210000 | 210.00 | 0.01 | 0 | 0.05 | 2 | 1 | 146.88% | |
| PEP 260821C00131000 | 131.00 | 7.15 | 5.35 | 9.35 | 1 | 1 | 87.26% | YES |
| PEP 260821C00220000 | 220.00 | 0.02 | 0 | 0.05 | 0 | 1 | 172.66% | |
| PEP 260821C00200000 | 200.00 | 0.02 | 0 | 0.01 | 4 | 1 | 112.50% | |
| PEP 260821C00128000 | 128.00 | 10.51 | 8.3 | 12.3 | 4 | 1 | 104.40% | YES |
| PEP 260821C00110000 | 110.00 | 33.7 | 0 | 0 | 62 | 0 | 0.00% | YES |
| PEP 260821C00090000 | 90.00 | 48.13 | 46.25 | 50.3 | 10 | 0 | 162.50% | YES |
| PEP 260821C00190000 | 190.00 | 0.01 | 0 | 0.05 | 0 | 0 | 124.22% | |
| PEP 260821C00195000 | 195.00 | 0.01 | 0 | 0.05 | 0 | 0 | 132.81% | |
| PEP 260821C00205000 | 205.00 | 0.01 | 0 | 2.13 | 0 | 0 | 283.59% |
The table below lists all put options on PEP expiring on 2026-08-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| PEP 260821P00130000 | 130.00 | 0.03 | 0.01 | 0.03 | 287 | 3616 | 28.71% | |
| PEP 260821P00135000 | 135.00 | 0.26 | 0.17 | 0.32 | 293 | 3390 | 24.07% | |
| PEP 260821P00125000 | 125.00 | 0.01 | 0 | 0.01 | 21 | 2060 | 38.28% | |
| PEP 260821P00140000 | 140.00 | 2.3 | 2 | 2.61 | 77 | 1722 | 27.15% | YES |
| PEP 260821P00120000 | 120.00 | 0.01 | 0 | 0.13 | 16 | 1498 | 65.82% | |
| PEP 260821P00145000 | 145.00 | 6.88 | 4.8 | 8.85 | 16 | 1487 | 79.83% | YES |
| PEP 260821P00138000 | 138.00 | 1.19 | 0.99 | 1.35 | 459 | 947 | 25.44% | |
| PEP 260821P00134000 | 134.00 | 0.14 | 0.06 | 0.2 | 114 | 826 | 24.85% | |
| PEP 260821P00136000 | 136.00 | 0.54 | 0.24 | 0.58 | 595 | 754 | 24.95% | |
| PEP 260821P00139000 | 139.00 | 1.7 | 1.14 | 2.06 | 278 | 662 | 28.54% | YES |
| PEP 260821P00137000 | 137.00 | 0.62 | 0.44 | 0.8 | 838 | 634 | 23.12% | |
| PEP 260821P00132000 | 132.00 | 0.07 | 0.04 | 0.05 | 73 | 546 | 24.61% | |
| PEP 260821P00131000 | 131.00 | 0.03 | 0 | 0.09 | 4 | 483 | 31.06% | |
| PEP 260821P00133000 | 133.00 | 0.07 | 0.04 | 0.11 | 282 | 446 | 25.00% | |
| PEP 260821P00141000 | 141.00 | 3.3 | 1.15 | 3.85 | 8 | 299 | 37.74% | YES |
| PEP 260821P00128000 | 128.00 | 0.02 | 0 | 0.02 | 44 | 259 | 32.81% | |
| PEP 260821P00142000 | 142.00 | 2.12 | 3.65 | 5.25 | 6 | 196 | 51.32% | YES |
| PEP 260821P00115000 | 115.00 | 0.01 | 0 | 0.35 | 2 | 185 | 96.88% | |
| PEP 260821P00143000 | 143.00 | 2.8 | 4 | 5.7 | 4 | 124 | 45.51% | YES |
| PEP 260821P00129000 | 129.00 | 0.01 | 0 | 0.01 | 28 | 116 | 27.34% | |
| PEP 260821P00105000 | 105.00 | 0.01 | 0 | 0.01 | 85 | 100 | 87.50% | |
| PEP 260821P00150000 | 150.00 | 9.22 | 10.5 | 13.8 | 1 | 90 | 59.18% | YES |
| PEP 260821P00144000 | 144.00 | 6.01 | 3.85 | 7.1 | 7 | 89 | 59.23% | YES |
| PEP 260821P00127000 | 127.00 | 0.01 | 0 | 0.11 | 66 | 71 | 46.88% | |
| PEP 260821P00110000 | 110.00 | 0.01 | 0 | 0.01 | 5 | 64 | 75.00% | |
| PEP 260821P00100000 | 100.00 | 0.01 | 0 | 0.13 | 17 | 38 | 135.94% | |
| PEP 260821P00126000 | 126.00 | 0.07 | 0 | 0.08 | 1 | 36 | 47.46% | |
| PEP 260821P00124000 | 124.00 | 0.02 | 0 | 0.17 | 14 | 21 | 54.88% | |
| PEP 260821P00146000 | 146.00 | 7.96 | 5.75 | 9.65 | 7 | 8 | 81.01% | YES |
| PEP 260821P00123000 | 123.00 | 0.08 | 0 | 0.24 | 0 | 6 | 61.91% | |
| PEP 260821P00147000 | 147.00 | 8.85 | 6.75 | 10.85 | 6 | 4 | 90.23% | YES |
| PEP 260821P00148000 | 148.00 | 9.93 | 7.85 | 10.95 | 2 | 2 | 74.95% | YES |
| PEP 260821P00090000 | 90.00 | 0.05 | 0 | 0.07 | 1 | 2 | 162.50% | |
| PEP 260821P00155000 | 155.00 | 16.2 | 16.05 | 18.6 | 51 | 2 | 83.30% | YES |
| PEP 260821P00080000 | 80.00 | 0.03 | 0 | 2.13 | 0 | 1 | 345.12% | |
| PEP 260821P00085000 | 85.00 | 0.08 | 0 | 0 | 0 | 0 | 50.00% | |
| PEP 260821P00190000 | 190.00 | 54.55 | 49.75 | 53.15 | 4 | 0 | 218.85% | YES |
| PEP 260821P00185000 | 185.00 | 44.1 | 45.65 | 48.15 | 6 | 0 | 132.03% | YES |
| PEP 260821P00180000 | 180.00 | 43.75 | 40.45 | 43.15 | 2 | 0 | 103.13% | YES |
| PEP 260821P00160000 | 160.00 | 22.8 | 20.65 | 23.8 | 38 | 0 | 95.12% | YES |
| PEP 260821P00165000 | 165.00 | 26.85 | 24.75 | 28.85 | 10 | 0 | 73.05% | YES |
| PEP 260821P00170000 | 170.00 | 32.95 | 30.05 | 33.7 | 20 | 0 | 96.48% | YES |
| PEP 260821P00175000 | 175.00 | 36.87 | 34.75 | 38.8 | 8 | 0 | 84.38% | YES |
| PEP 260821P00075000 | 75.00 | 0.03 | 0 | 0 | 2 | 0 | 50.00% | |
| PEP 260821P00195000 | 195.00 | 52.8 | 51.1 | 55.3 | 3 | 0 | 0.00% | YES |
| PEP 260821P00095000 | 95.00 | 0.13 | 0 | 2.13 | 1 | 0 | 252.93% | |
| PEP 260821P00200000 | 200.00 | 56.1 | 56.05 | 60.3 | 1 | 0 | 0.00% | YES |
| PEP 260821P00220000 | 220.00 | 83.3 | 79.75 | 83.75 | 3 | 0 | 312.84% | YES |
| PEP 260821P00230000 | 230.00 | 89.95 | 93.15 | 96.7 | 1 | 0 | 375.00% | YES |
| PEP 260821P00210000 | 210.00 | 69.45 | 69.75 | 73.85 | 1 | 0 | 153.91% | YES |
| PEP 260821P00149000 | 149.00 | 11.8 | 9.4 | 11.6 | 0 | 0 | 70.07% | YES |
| PEP 260821P00152500 | 152.50 | 14.45 | 12.25 | 16.25 | 4 | 0 | 113.79% | YES |
| PEP 260821P00157500 | 157.50 | 19.4 | 17.35 | 21.1 | 2 | 0 | 130.86% | YES |
| PEP 260821P00162500 | 162.50 | 24.39 | 22.25 | 26.35 | 2 | 0 | 67.58% | YES |
This page displays the full PEP options chain for contracts expiring on 2026-08-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in PEP.
The ITM column highlights whether a contract is currently in-the-money for PEP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for PEP between now and 2026-08-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in PEP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The PEP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-21 approaches.
