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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260918C00070000 | 10/14 3:55 PM | 70.00 | 81.94 | 71 | 75.5 | 0.00 | 0.00% | 5 | 15 | 60.17% | Yes |
| PEP260918C00080000 | 7/28 11:02 AM | 80.00 | 62.66 | 60.6 | 61.7 | 0.00 | 0.00% | 10 | 5 | 0.00% | Yes |
| PEP260918C00085000 | 7/17 10:03 AM | 85.00 | 60.00 | 55.95 | 57.2 | 0.00 | 0.00% | 3 | 2 | 0.00% | Yes |
| PEP260918C00090000 | 9/18 10:46 AM | 90.00 | 52.12 | 62.45 | 66.8 | 0.00 | 0.00% | 1 | 1 | 75.23% | Yes |
| PEP260918C00095000 | 7/30 10:21 AM | 95.00 | 49.50 | 46.45 | 47.4 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| PEP260918C00100000 | 10/16 12:19 PM | 100.00 | 54.60 | 41.6 | 46.1 | 0.00 | 0.00% | 3 | 8 | 37.19% | Yes |
| PEP260918C00105000 | 10/29 10:34 AM | 105.00 | 41.85 | 37.7 | 40.15 | 0.00 | 0.00% | 3 | 25 | 29.81% | Yes |
| PEP260918C00110000 | 10/23 11:55 AM | 110.00 | 42.95 | 33.3 | 36.3 | 0.00 | 0.00% | 2 | 29 | 30.51% | Yes |
| PEP260918C00115000 | 10/31 10:44 AM | 115.00 | 34.19 | 28.5 | 33 | 0.00 | 0.00% | 1 | 28 | 31.87% | Yes |
| PEP260918C00120000 | 10/21 9:30 AM | 120.00 | 36.80 | 25.1 | 28.3 | 0.00 | 0.00% | 1 | 38 | 28.79% | Yes |
| PEP260918C00125000 | 10/29 1:43 PM | 125.00 | 26.60 | 21.25 | 23.75 | 0.00 | 0.00% | 8 | 59 | 26.00% | Yes |
| PEP260918C00130000 | 10/29 1:43 PM | 130.00 | 22.96 | 18.75 | 20.3 | 0.00 | 0.00% | 8 | 133 | 25.42% | Yes |
| PEP260918C00135000 | 11/3 1:52 PM | 135.00 | 17.00 | 14.95 | 17.15 | 0.00 | 0.00% | 1 | 330 | 24.91% | Yes |
| PEP260918C00140000 | 11/5 11:15 AM | 140.00 | 13.25 | 12 | 15.7 | -0.81 | -5.76% | 1 | 1405 | 27.11% | Yes |
| PEP260918C00145000 | 11/5 2:35 PM | 145.00 | 10.95 | 10.2 | 13.5 | -0.60 | -5.19% | 2 | 422 | 27.24% | No |
| PEP260918C00150000 | 11/5 12:28 PM | 150.00 | 8.90 | 7.2 | 11.5 | -0.35 | -3.78% | 13 | 516 | 27.25% | No |
| PEP260918C00155000 | 11/5 2:15 PM | 155.00 | 7.15 | 5.15 | 8.75 | -0.30 | -4.03% | 3 | 468 | 25.33% | No |
| PEP260918C00160000 | 11/5 3:16 PM | 160.00 | 5.70 | 5.2 | 7.15 | -0.05 | -0.87% | 3 | 880 | 25.11% | No |
| PEP260918C00165000 | 11/5 12:53 PM | 165.00 | 4.45 | 4.05 | 4.9 | -0.33 | -6.90% | 14 | 828 | 22.97% | No |
| PEP260918C00170000 | 11/4 12:25 PM | 170.00 | 3.80 | 3.35 | 4 | 0.00 | 0.00% | 3 | 701 | 23.18% | No |
| PEP260918C00175000 | 11/5 12:13 PM | 175.00 | 2.79 | 2.29 | 3.6 | -0.61 | -17.94% | 11 | 1639 | 24.27% | No |
| PEP260918C00180000 | 10/29 11:38 AM | 180.00 | 3.00 | 1.82 | 2.72 | 0.00 | 0.00% | 20 | 249 | 23.79% | No |
| PEP260918C00185000 | 10/29 10:48 AM | 185.00 | 2.26 | 1.45 | 3.5 | 0.00 | 0.00% | 36 | 193 | 27.78% | No |
| PEP260918C00190000 | 10/29 9:30 AM | 190.00 | 1.85 | 0.67 | 2.51 | 0.00 | 0.00% | 1 | 94 | 26.56% | No |
| PEP260918C00195000 | 10/16 10:44 AM | 195.00 | 2.10 | 0.43 | 3.2 | 0.00 | 0.00% | 1 | 9 | 30.29% | No |
| PEP260918C00200000 | 10/9 11:19 AM | 200.00 | 1.00 | 0.45 | 1.69 | 0.00 | 0.00% | 10 | 20 | 26.64% | No |
| PEP260918C00210000 | 10/16 2:25 PM | 210.00 | 1.06 | 0.19 | 2.88 | 0.00 | 0.00% | 3 | 374 | 33.75% | No |
| PEP260918C00220000 | 10/22 10:09 AM | 220.00 | 0.72 | 0.3 | 0.9 | 0.00 | 0.00% | 1 | 147 | 27.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP260918P00065000 | 9/29 9:41 AM | 65.00 | 0.60 | 0 | 1.4 | 0.00 | 0.00% | 1 | 14 | 55.93% | No |
| PEP260918P00070000 | 10/24 12:58 PM | 70.00 | 0.22 | 0 | 0.85 | 0.00 | 0.00% | 5 | 5 | 46.11% | No |
| PEP260918P00075000 | 10/1 3:58 PM | 75.00 | 0.46 | 0 | 3.9 | 0.00 | 0.00% | 1 | 8 | 51.01% | No |
| PEP260918P00080000 | 9/29 2:35 PM | 80.00 | 0.71 | 0 | 2.68 | 0.00 | 0.00% | 2 | 8 | 50.99% | No |
| PEP260918P00085000 | 9/29 12:41 PM | 85.00 | 0.85 | 0 | 2.8 | 0.00 | 0.00% | 4 | 9 | 47.28% | No |
| PEP260918P00090000 | 10/8 10:25 AM | 90.00 | 1.11 | 0.27 | 3.85 | 0.00 | 0.00% | 1 | 18 | 47.78% | No |
| PEP260918P00095000 | 10/29 10:32 AM | 95.00 | 1.00 | 0.49 | 3.15 | 0.00 | 0.00% | 1 | 12 | 40.74% | No |
| PEP260918P00100000 | 10/22 10:30 AM | 100.00 | 1.13 | 1.19 | 1.86 | 0.00 | 0.00% | 1 | 63 | 31.34% | No |
| PEP260918P00105000 | 11/5 10:22 AM | 105.00 | 1.96 | 1.54 | 2.26 | 0.74 | 60.66% | 2 | 457 | 29.72% | No |
| PEP260918P00110000 | 11/3 10:09 AM | 110.00 | 2.35 | 2.13 | 2.92 | 0.00 | 0.00% | 1 | 430 | 28.77% | No |
| PEP260918P00115000 | 10/29 11:44 AM | 115.00 | 2.65 | 2.43 | 4.6 | 0.00 | 0.00% | 5 | 331 | 30.38% | No |
| PEP260918P00120000 | 11/3 9:55 AM | 120.00 | 3.83 | 3.75 | 4.7 | 0.00 | 0.00% | 3 | 339 | 26.90% | No |
| PEP260918P00125000 | 11/5 12:20 PM | 125.00 | 5.70 | 5.2 | 5.7 | 0.39 | 7.34% | 4 | 608 | 25.57% | No |
| PEP260918P00130000 | 11/4 3:39 PM | 130.00 | 6.90 | 6.35 | 7.45 | 0.00 | 0.00% | 2 | 505 | 25.46% | No |
| PEP260918P00135000 | 11/3 10:25 AM | 135.00 | 8.24 | 8.15 | 10.1 | 0.00 | 0.00% | 2 | 637 | 26.55% | No |
| PEP260918P00140000 | 11/5 1:00 PM | 140.00 | 11.10 | 8.8 | 11.65 | 0.10 | 0.91% | 2 | 2215 | 24.85% | No |
| PEP260918P00145000 | 11/5 3:03 PM | 145.00 | 13.55 | 12 | 14.3 | 0.30 | 2.26% | 11 | 462 | 24.74% | Yes |
| PEP260918P00150000 | 11/4 1:11 PM | 150.00 | 16.20 | 15.4 | 17.35 | 0.00 | 0.00% | 1 | 147 | 24.84% | Yes |
| PEP260918P00155000 | 10/17 12:04 PM | 155.00 | 13.58 | 18.5 | 20.8 | 0.00 | 0.00% | 1 | 187 | 25.18% | Yes |
| PEP260918P00160000 | 10/23 12:35 PM | 160.00 | 16.85 | 21.3 | 23.75 | 0.00 | 0.00% | 193 | 205 | 24.04% | Yes |
| PEP260918P00165000 | 10/13 3:34 PM | 165.00 | 22.35 | 25.75 | 27.85 | 0.00 | 0.00% | 1 | 3 | 24.76% | Yes |
| PEP260918P00170000 | 10/20 12:31 PM | 170.00 | 22.28 | 29.65 | 32.4 | 0.00 | 0.00% | 1 | 1 | 26.14% | Yes |
| PEP260918P00175000 | 10/6 1:28 PM | 175.00 | 36.12 | 33.05 | 36.65 | 0.00 | 0.00% | 2 | 2 | 26.56% | Yes |
| PEP260918P00180000 | 10/29 2:32 PM | 180.00 | 36.05 | 37.5 | 40.3 | 0.00 | 0.00% | 27 | 106 | 25.07% | Yes |
| PEP260918P00185000 | 9/10 1:19 PM | 185.00 | 42.90 | 36.3 | 38.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PEP260918P00195000 | 9/18 10:12 AM | 195.00 | 54.00 | 41.6 | 44.2 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PEP260918P00220000 | 9/2 9:31 AM | 220.00 | 64.40 | 75.75 | 79.45 | 0.00 | 0.00% | 0 | 0 | 34.43% | Yes |
