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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP270115C00065000 | 10/10 11:23 AM | 65.00 | 86.00 | 75.5 | 80.5 | 0.00 | 0.00% | 1 | 3 | 55.76% | Yes |
| PEP270115C00070000 | 9/12 3:05 PM | 70.00 | 74.75 | 78.5 | 83 | 0.00 | 0.00% | 1 | 2 | 73.62% | Yes |
| PEP270115C00075000 | 10/9 2:33 PM | 75.00 | 68.55 | 65.5 | 70.5 | 0.00 | 0.00% | 2 | 4 | 47.13% | Yes |
| PEP270115C00080000 | 10/16 2:55 PM | 80.00 | 73.40 | 61 | 65.2 | 0.00 | 0.00% | 1 | 5 | 41.80% | Yes |
| PEP270115C00085000 | 11/3 2:06 PM | 85.00 | 58.98 | 56 | 60.5 | 0.00 | 0.00% | 10 | 13 | 39.58% | Yes |
| PEP270115C00090000 | 10/13 3:43 PM | 90.00 | 59.35 | 51 | 56 | 0.00 | 0.00% | 1 | 69 | 38.09% | Yes |
| PEP270115C00095000 | 10/7 12:03 PM | 95.00 | 48.00 | 46.5 | 51 | 0.00 | 0.00% | 1 | 17 | 34.66% | Yes |
| PEP270115C00100000 | 11/3 10:20 AM | 100.00 | 45.80 | 42.65 | 45.5 | 0.00 | 0.00% | 3 | 189 | 29.65% | Yes |
| PEP270115C00105000 | 10/24 3:07 PM | 105.00 | 48.06 | 38.3 | 41.2 | 0.00 | 0.00% | 16 | 40 | 28.83% | Yes |
| PEP270115C00110000 | 11/3 1:52 PM | 110.00 | 36.20 | 33 | 38 | 0.00 | 0.00% | 8 | 99 | 30.52% | Yes |
| PEP270115C00115000 | 10/29 11:03 AM | 115.00 | 34.84 | 29.95 | 32.5 | 0.00 | 0.00% | 1 | 199 | 25.97% | Yes |
| PEP270115C00120000 | 11/3 1:09 PM | 120.00 | 28.90 | 26.1 | 29.2 | 0.00 | 0.00% | 1 | 205 | 26.48% | Yes |
| PEP270115C00125000 | 10/24 2:09 PM | 125.00 | 31.45 | 22.6 | 25.2 | 0.00 | 0.00% | 1 | 224 | 25.03% | Yes |
| PEP270115C00130000 | 11/5 9:57 AM | 130.00 | 20.94 | 20.25 | 21.85 | -0.66 | -3.06% | 2 | 587 | 24.49% | Yes |
| PEP270115C00135000 | 11/3 2:46 PM | 135.00 | 19.20 | 17.4 | 18.95 | 0.00 | 0.00% | 3 | 827 | 24.31% | Yes |
| PEP270115C00140000 | 11/5 2:33 PM | 140.00 | 15.29 | 14.25 | 18 | -0.51 | -3.23% | 9 | 765 | 26.89% | Yes |
| PEP270115C00145000 | 11/5 2:51 PM | 145.00 | 12.98 | 12.6 | 13.8 | -0.04 | -0.31% | 7 | 648 | 23.71% | No |
| PEP270115C00150000 | 11/5 2:22 PM | 150.00 | 10.75 | 10 | 12.3 | -0.20 | -1.83% | 26 | 1944 | 24.52% | No |
| PEP270115C00155000 | 11/5 1:43 PM | 155.00 | 8.90 | 8.65 | 9.8 | 0.20 | 2.30% | 3 | 471 | 23.32% | No |
| PEP270115C00160000 | 11/5 1:46 PM | 160.00 | 7.35 | 6.1 | 8.5 | -0.23 | -3.03% | 5 | 766 | 23.70% | No |
| PEP270115C00165000 | 11/5 1:51 PM | 165.00 | 6.00 | 5.25 | 8.45 | -0.08 | -1.32% | 7 | 895 | 25.92% | No |
| PEP270115C00170000 | 11/5 1:45 PM | 170.00 | 4.95 | 3.45 | 7.4 | 0.20 | 4.21% | 2 | 638 | 26.20% | No |
| PEP270115C00175000 | 11/5 1:51 PM | 175.00 | 4.00 | 3.95 | 4.35 | 0.04 | 1.01% | 1 | 1229 | 22.28% | No |
| PEP270115C00180000 | 11/5 2:51 PM | 180.00 | 3.35 | 2.85 | 4.75 | -0.12 | -3.46% | 2 | 1274 | 24.83% | No |
| PEP270115C00185000 | 11/5 12:50 PM | 185.00 | 2.69 | 2.51 | 2.99 | -0.11 | -3.93% | 1 | 860 | 22.46% | No |
| PEP270115C00190000 | 11/5 12:50 PM | 190.00 | 2.21 | 1.93 | 2.51 | -0.14 | -5.96% | 1 | 560 | 22.64% | No |
| PEP270115C00195000 | 11/3 1:48 PM | 195.00 | 2.05 | 1.5 | 2.39 | 0.00 | 0.00% | 1 | 241 | 23.65% | No |
| PEP270115C00200000 | 11/5 11:01 AM | 200.00 | 1.74 | 1.35 | 1.94 | 0.04 | 2.35% | 12 | 2778 | 23.55% | No |
| PEP270115C00210000 | 11/3 12:19 PM | 210.00 | 1.28 | 0.79 | 1.49 | 0.00 | 0.00% | 1 | 458 | 24.26% | No |
| PEP270115C00220000 | 11/4 1:37 PM | 220.00 | 0.92 | 0.53 | 1 | 0.00 | 0.00% | 1 | 1507 | 24.18% | No |
| PEP270115C00230000 | 11/4 11:31 AM | 230.00 | 0.56 | 0.36 | 0.88 | 0.00 | 0.00% | 78 | 102 | 25.39% | No |
| PEP270115C00240000 | 10/23 1:12 PM | 240.00 | 0.85 | 0.25 | 0.71 | 0.00 | 0.00% | 1 | 170 | 26.07% | No |
| PEP270115C00250000 | 11/5 1:14 PM | 250.00 | 0.40 | 0.18 | 0.59 | 0.00 | 0.00% | 2 | 223 | 26.80% | No |
| PEP270115C00260000 | 10/29 2:37 PM | 260.00 | 0.37 | 0.13 | 0.45 | 0.00 | 0.00% | 5 | 701 | 27.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP270115P00065000 | 10/29 10:55 AM | 65.00 | 0.43 | 0.01 | 0.5 | 0.00 | 0.00% | 1 | 150 | 38.87% | No |
| PEP270115P00070000 | 10/21 10:56 AM | 70.00 | 0.50 | 0.39 | 0.74 | 0.00 | 0.00% | 1 | 40 | 38.26% | No |
| PEP270115P00075000 | 11/5 1:26 PM | 75.00 | 0.75 | 0.51 | 0.75 | -0.02 | -2.60% | 16 | 132 | 35.08% | No |
| PEP270115P00080000 | 10/29 9:30 AM | 80.00 | 1.10 | 0.67 | 1.24 | 0.00 | 0.00% | 1 | 108 | 35.67% | No |
| PEP270115P00085000 | 10/16 9:30 AM | 85.00 | 0.90 | 0.47 | 1.68 | 0.00 | 0.00% | 4 | 133 | 35.03% | No |
| PEP270115P00090000 | 11/3 3:25 PM | 90.00 | 1.15 | 0.72 | 1.99 | 0.00 | 0.00% | 14 | 113 | 33.35% | No |
| PEP270115P00095000 | 11/3 1:48 PM | 95.00 | 1.52 | 1.5 | 2.18 | 0.00 | 0.00% | 3 | 132 | 31.03% | No |
| PEP270115P00100000 | 11/5 12:22 PM | 100.00 | 2.29 | 1.9 | 2.49 | 0.20 | 9.57% | 4 | 773 | 29.15% | No |
| PEP270115P00105000 | 10/22 3:41 PM | 105.00 | 1.86 | 2.48 | 3.3 | 0.00 | 0.00% | 1 | 316 | 28.74% | No |
| PEP270115P00110000 | 11/3 1:48 PM | 110.00 | 3.35 | 1.9 | 4.9 | 0.00 | 0.00% | 6 | 777 | 29.94% | No |
| PEP270115P00115000 | 11/4 10:31 AM | 115.00 | 4.30 | 4.05 | 5.05 | 0.00 | 0.00% | 2 | 443 | 26.99% | No |
| PEP270115P00120000 | 11/5 3:42 PM | 120.00 | 5.75 | 3 | 8 | 0.40 | 7.48% | 5 | 1022 | 29.97% | No |
| PEP270115P00125000 | 11/5 10:36 AM | 125.00 | 7.05 | 5.8 | 9.5 | 0.45 | 6.82% | 2 | 1015 | 29.21% | No |
| PEP270115P00130000 | 11/4 10:31 AM | 130.00 | 8.25 | 8.1 | 9.15 | 0.00 | 0.00% | 2 | 689 | 24.81% | No |
| PEP270115P00135000 | 11/5 10:38 AM | 135.00 | 10.55 | 8 | 11.8 | 1.30 | 14.05% | 2 | 986 | 25.54% | No |
| PEP270115P00140000 | 10/30 11:25 AM | 140.00 | 12.65 | 12.25 | 13.2 | 1.75 | 16.06% | 2 | 378 | 23.73% | No |
| PEP270115P00145000 | 11/5 2:51 PM | 145.00 | 15.25 | 13.65 | 15.9 | 0.10 | 0.66% | 1 | 424 | 23.67% | Yes |
| PEP270115P00150000 | 11/4 10:25 AM | 150.00 | 17.30 | 17.3 | 18.7 | 0.00 | 0.00% | 2 | 482 | 23.36% | Yes |
| PEP270115P00155000 | 10/29 10:06 AM | 155.00 | 18.70 | 20.25 | 21.85 | 0.00 | 0.00% | 2 | 279 | 23.20% | Yes |
| PEP270115P00160000 | 10/30 12:38 PM | 160.00 | 22.85 | 23.5 | 25.1 | 0.00 | 0.00% | 1 | 171 | 22.82% | Yes |
| PEP270115P00165000 | 10/29 3:37 PM | 165.00 | 25.45 | 27.05 | 29.65 | 0.00 | 0.00% | 5 | 766 | 24.33% | Yes |
| PEP270115P00170000 | 10/28 3:09 PM | 170.00 | 25.80 | 30.85 | 33.45 | 0.00 | 0.00% | 1 | 138 | 24.26% | Yes |
| PEP270115P00175000 | 10/29 9:30 AM | 175.00 | 31.20 | 34.85 | 36.6 | 0.00 | 0.00% | 1 | 13 | 22.56% | Yes |
| PEP270115P00180000 | 10/29 10:57 AM | 180.00 | 36.90 | 39.1 | 40.75 | 0.00 | 0.00% | 1 | 41 | 22.42% | Yes |
| PEP270115P00185000 | 9/17 2:22 PM | 185.00 | 45.08 | 33.55 | 37.45 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| PEP270115P00190000 | 8/19 9:39 AM | 190.00 | 41.40 | 49.1 | 50.8 | 0.00 | 0.00% | 8 | 15 | 25.60% | Yes |
| PEP270115P00195000 | 10/20 2:32 PM | 195.00 | 43.08 | 51 | 55.5 | 0.00 | 0.00% | 1 | 12 | 26.29% | Yes |
| PEP270115P00200000 | 10/10 10:33 AM | 200.00 | 51.50 | 56.3 | 60.5 | 0.00 | 0.00% | 10 | 0 | 27.63% | Yes |
| PEP270115P00210000 | 10/10 10:33 AM | 210.00 | 60.95 | 65.5 | 70 | 0.00 | 0.00% | 10 | 10 | 28.78% | Yes |
| PEP270115P00220000 | 3/10 11:44 AM | 220.00 | 62.36 | 73 | 76.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PEP270115P00230000 | 3/10 2:52 PM | 230.00 | 72.64 | 83.05 | 86.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PEP270115P00240000 | 3/10 11:51 AM | 240.00 | 82.69 | 93 | 98 | 0.00 | 0.00% | 0 | 0 | 27.16% | Yes |
| PEP270115P00260000 | 6/11 11:19 AM | 260.00 | 129.50 | 124.7 | 127.45 | 0.00 | 0.00% | 1 | 0 | 54.00% | Yes |
