PEP Options Chain
Underlying $132.57Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
48 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $75.00 | 57.45 | 56.70 | 58.40 | 70 | 57 | 394.1% |
| $80.00 | 52.47 | 51.80 | 53.45 | 70 | 58 | 230.5% |
| $85.00 | 47.85 | 47.05 | 48.65 | 56 | 29 | 259.0% |
| $90.00 | 42.87 | 42.05 | 43.65 | 59 | 30 | 230.1% |
| $95.00 | 40.45 | 36.55 | 39.15 | 12 | 5 | 202.1% |
| $100.00 | 35.58 | 31.55 | 34.25 | 13 | 19 | 181.1% |
| $110.00 | 25.55 | 21.85 | 23.75 | 208 | 79 | 119.9% |
| $114.00 | 19.42 | 17.55 | 19.60 | 1 | 8 | 59.4% |
| $115.00 | 18.49 | 16.55 | 19.15 | 1 | 23 | 100.0% |
| $116.00 | 19.74 | 15.55 | 17.60 | 1 | 9 | 53.1% |
| $117.00 | 18.81 | 14.50 | 16.75 | 2 | 8 | 66.8% |
| $118.00 | 17.81 | 13.50 | 16.25 | 3 | 2 | 87.0% |
| $120.00 | 18.86 | 11.50 | 13.85 | 1 | 10 | 61.7% |
| $121.00 | 7.50 | 10.50 | 12.75 | 1 | 4 | 51.2% |
| $122.00 | 13.92 | 9.55 | 11.45 | 1 | 2 | 91.7% |
| $123.00 | 12.99 | 8.55 | 10.45 | 1 | 4 | 85.5% |
| $124.00 | 14.14 | 7.60 | 9.80 | 5 | 135 | 90.4% |
| $125.00 | 13.17 | 7.20 | 8.40 | 1 | 356 | 71.6% |
| $126.00 | 8.66 | 5.50 | 7.45 | 2 | 74 | 66.9% |
| $127.00 | 5.67 | 4.85 | 6.45 | 2 | 108 | 60.4% |
| $128.00 | 5.29 | 3.65 | 6.00 | 3 | 813 | 68.2% |
| $129.00 | 4.50 | 2.90 | 4.55 | 21 | 314 | 49.6% |
| $130.00 | 3.03 | 2.45 | 3.40 | 8 | 472 | 38.7% |
| $131.00 | 1.90 | 1.80 | 1.99 | 16 | 188 | 21.3% |
| $132.00 | 1.20 | 1.16 | 1.36 | 20 | 408 | 22.0% |
| $133.00 | 0.75 | 0.66 | 0.84 | 37 | 224 | 21.7% |
| $134.00 | 0.43 | 0.38 | 0.44 | 108 | 299 | 20.7% |
| $135.00 | 0.24 | 0.21 | 0.26 | 60 | 1,238 | 21.9% |
| $136.00 | 0.13 | 0.10 | 0.15 | 49 | 756 | 23.0% |
| $137.00 | 0.07 | 0.04 | 0.07 | 20 | 549 | 23.0% |
| $138.00 | 0.03 | 0.01 | 0.05 | 198 | 1,511 | 25.2% |
| $139.00 | 0.02 | 0.01 | 0.02 | 25 | 1,273 | 25.0% |
| $140.00 | 0.02 | 0.01 | 0.02 | 213 | 1,139 | 28.1% |
| $141.00 | 0.02 | - | 0.11 | 1 | 694 | 41.6% |
| $142.00 | 0.02 | - | 0.06 | 7 | 436 | 40.4% |
| $143.00 | 0.01 | - | 0.01 | 1 | 303 | 34.4% |
| $144.00 | 0.01 | - | 0.10 | 19 | 154 | 51.6% |
| $145.00 | 0.01 | - | 0.01 | 3 | 452 | 39.8% |
| $146.00 | 0.02 | - | 0.02 | 35 | 60 | 46.1% |
| $147.00 | 0.61 | - | 0.95 | 2 | 10 | 86.2% |
| $148.00 | 0.56 | - | 0.75 | 2 | 50 | 85.2% |
| $149.00 | 0.01 | - | 0.95 | 3 | 8 | 94.3% |
| $150.00 | 0.15 | - | 0.40 | 120 | 25 | 81.3% |
| $152.50 | 0.09 | - | 0.32 | 2 | 24 | 85.9% |
| $155.00 | 1.10 | - | 2.00 | 2 | 14 | 141.8% |
| $160.00 | 0.06 | - | 1.44 | 1 | 3 | 148.3% |
| $170.00 | 0.01 | - | 0.01 | 1 | 1 | 90.6% |
| $200.00 | 0.04 | - | 0.64 | 20 | 21 | 231.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the PEP analysis.