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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP280121C00070000 | 10/9 9:46 AM | 70.00 | 71.50 | 70.5 | 75.5 | 0.00 | 0.00% | 0 | 0 | 37.68% | Yes |
| PEP280121C00075000 | 10/10 9:41 AM | 75.00 | 72.50 | 66 | 70.5 | 0.00 | 0.00% | 2 | 4 | 34.62% | Yes |
| PEP280121C00080000 | 9/26 12:30 PM | 80.00 | 61.67 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PEP280121C00090000 | 10/8 11:53 AM | 90.00 | 51.10 | 51.5 | 56.5 | 0.00 | 0.00% | 1 | 3 | 29.35% | Yes |
| PEP280121C00095000 | 10/10 10:54 AM | 95.00 | 56.40 | 47.25 | 52 | 0.00 | 0.00% | 1 | 0 | 27.96% | Yes |
| PEP280121C00100000 | 11/3 12:25 PM | 100.00 | 46.65 | 43.15 | 46.85 | 0.00 | 0.00% | 2 | 4 | 25.04% | Yes |
| PEP280121C00105000 | 10/20 10:30 AM | 105.00 | 50.71 | 39.25 | 42.75 | 0.00 | 0.00% | 1 | 4 | 24.45% | Yes |
| PEP280121C00110000 | 10/30 10:29 AM | 110.00 | 39.95 | 35.85 | 38.8 | 0.00 | 0.00% | 2 | 14 | 23.87% | Yes |
| PEP280121C00115000 | 10/10 1:28 PM | 115.00 | 38.25 | 32.6 | 35.15 | 0.00 | 0.00% | 1 | 0 | 23.55% | Yes |
| PEP280121C00120000 | 11/5 11:38 AM | 120.00 | 30.27 | 28.85 | 31.65 | -4.74 | -13.54% | 1 | 14 | 23.17% | Yes |
| PEP280121C00125000 | 10/23 12:27 PM | 125.00 | 33.95 | 25.75 | 28.55 | 0.00 | 0.00% | 5 | 18 | 23.09% | Yes |
| PEP280121C00130000 | 11/3 10:12 AM | 130.00 | 26.70 | 22.5 | 26.65 | 0.00 | 0.00% | 1 | 71 | 24.29% | Yes |
| PEP280121C00135000 | 11/3 3:32 PM | 135.00 | 23.00 | 21.2 | 23.65 | 0.00 | 0.00% | 1 | 21 | 23.73% | Yes |
| PEP280121C00140000 | 11/4 2:03 PM | 140.00 | 20.00 | 18.75 | 21.4 | 0.00 | 0.00% | 2 | 67 | 23.87% | Yes |
| PEP280121C00145000 | 11/4 3:51 PM | 145.00 | 18.00 | 16.55 | 19 | 0.00 | 0.00% | 6 | 54 | 23.59% | No |
| PEP280121C00150000 | 11/4 2:43 PM | 150.00 | 15.30 | 14.7 | 16.5 | 0.00 | 0.00% | 6 | 55 | 22.97% | No |
| PEP280121C00155000 | 11/5 12:09 PM | 155.00 | 13.20 | 13 | 14.9 | -0.85 | -6.05% | 1 | 46 | 23.20% | No |
| PEP280121C00160000 | 11/3 1:13 PM | 160.00 | 12.30 | 9.5 | 12.75 | 0.00 | 0.00% | 8 | 67 | 22.57% | No |
| PEP280121C00165000 | 10/31 3:43 PM | 165.00 | 12.04 | 8 | 13 | 0.00 | 0.00% | 1 | 26 | 24.64% | No |
| PEP280121C00170000 | 11/3 10:20 AM | 170.00 | 10.05 | 8 | 10.4 | 0.00 | 0.00% | 102 | 178 | 23.08% | No |
| PEP280121C00175000 | 10/31 2:11 PM | 175.00 | 9.10 | 5.5 | 9.25 | 0.00 | 0.00% | 1 | 26 | 23.12% | No |
| PEP280121C00180000 | 10/30 3:47 PM | 180.00 | 7.45 | 4.5 | 8.35 | 0.00 | 0.00% | 1 | 13 | 23.33% | No |
| PEP280121C00185000 | 10/31 2:49 PM | 185.00 | 6.85 | 4 | 6.4 | 0.00 | 0.00% | 1 | 21 | 21.91% | No |
| PEP280121C00190000 | 10/30 2:38 PM | 190.00 | 6.45 | 4.45 | 6.65 | 0.00 | 0.00% | 1 | 15 | 23.47% | No |
| PEP280121C00195000 | 10/9 1:32 PM | 195.00 | 4.86 | 2.78 | 7 | 0.00 | 0.00% | 1 | 2 | 25.12% | No |
| PEP280121C00200000 | 11/4 12:03 PM | 200.00 | 3.95 | 3.35 | 4.7 | 0.00 | 0.00% | 1 | 8 | 22.63% | No |
| PEP280121C00210000 | 10/20 3:11 PM | 210.00 | 4.85 | 2.1 | 6 | 0.00 | 0.00% | 1 | 23 | 26.72% | No |
| PEP280121C00230000 | 11/4 1:37 PM | 230.00 | 2.12 | 1.4 | 2.52 | 0.00 | 0.00% | 1 | 9 | 23.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP280121P00070000 | 10/13 2:55 PM | 70.00 | 1.20 | 0 | 5 | 0.00 | 0.00% | 1 | 2 | 45.84% | No |
| PEP280121P00080000 | 10/23 12:25 PM | 80.00 | 1.90 | 1.91 | 2.69 | 0.00 | 0.00% | 1 | 6 | 32.00% | No |
| PEP280121P00085000 | 11/5 10:28 AM | 85.00 | 2.83 | 2.38 | 3.1 | 0.43 | 17.92% | 1 | 3 | 30.56% | No |
| PEP280121P00090000 | 10/8 12:01 PM | 90.00 | 3.60 | 2.91 | 4.5 | 0.00 | 0.00% | 13 | 23 | 31.60% | No |
| PEP280121P00095000 | 10/31 11:10 AM | 95.00 | 3.60 | 2.91 | 5.5 | 0.00 | 0.00% | 1 | 10 | 31.12% | No |
| PEP280121P00100000 | 11/3 11:13 AM | 100.00 | 4.95 | 4.3 | 5.4 | 0.00 | 0.00% | 4 | 29 | 28.14% | No |
| PEP280121P00105000 | 11/5 11:51 AM | 105.00 | 5.80 | 5.25 | 6.35 | -0.25 | -4.13% | 1 | 69 | 27.31% | No |
| PEP280121P00110000 | 11/5 11:51 AM | 110.00 | 6.91 | 6.35 | 7.5 | -0.09 | -1.29% | 1 | 36 | 26.64% | No |
| PEP280121P00115000 | 10/20 9:56 AM | 115.00 | 6.46 | 7.6 | 8.65 | 0.00 | 0.00% | 2 | 23 | 25.76% | No |
| PEP280121P00120000 | 11/5 10:37 AM | 120.00 | 9.85 | 9.5 | 10.95 | 0.65 | 7.07% | 1 | 132 | 26.38% | No |
| PEP280121P00125000 | 10/29 10:35 AM | 125.00 | 10.40 | 10.65 | 12 | 0.00 | 0.00% | 1 | 59 | 24.93% | No |
| PEP280121P00130000 | 10/29 10:18 AM | 130.00 | 12.00 | 10.5 | 15.5 | 0.00 | 0.00% | 50 | 60 | 26.55% | No |
| PEP280121P00135000 | 10/16 9:54 AM | 135.00 | 11.85 | 14.5 | 16.6 | 0.00 | 0.00% | 1 | 6 | 24.78% | No |
| PEP280121P00140000 | 11/5 10:28 AM | 140.00 | 17.70 | 16.35 | 18.25 | 0.58 | 3.39% | 1 | 52 | 23.56% | No |
| PEP280121P00145000 | 11/5 2:51 PM | 145.00 | 20.12 | 19.2 | 20.55 | 2.37 | 13.35% | 73 | 70 | 22.93% | Yes |
| PEP280121P00150000 | 10/29 9:57 AM | 150.00 | 20.55 | 21.75 | 23.4 | 0.00 | 0.00% | 26 | 23 | 22.73% | Yes |
| PEP280121P00155000 | 10/20 10:30 AM | 155.00 | 20.58 | 24.5 | 27.3 | 0.00 | 0.00% | 1 | 9 | 23.55% | Yes |
| PEP280121P00175000 | 10/13 11:49 AM | 175.00 | 34.10 | 36 | 41 | 0.00 | 0.00% | 0 | 20 | 22.67% | Yes |
| PEP280121P00190000 | 10/20 12:30 PM | 190.00 | 41.88 | 48 | 53 | 0.00 | 0.00% | 0 | 1 | 22.37% | Yes |
| PEP280121P00210000 | 10/29 10:22 AM | 210.00 | 65.00 | 66 | 70.5 | 0.00 | 0.00% | 3 | 3 | 22.21% | Yes |
