PEP Option Chain

End of day data from February 26, 2021 for PEP options expired on February 26, 2021.

  1. NASDAQ
  2. >
  3. PEP
  4. >
  5. Option Chain
|USD |PEP: $129.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PEP26Feb21P128.00PUT128.00$0.01$0.01 / 1$0.04 / 752,0352,29215.496796%-0.047043-0.0496150.0982490.006667-0.000168
PEP26Feb21P132.00PUT132.00$2.75$2.45 / 33$3.10 / 331,5111,66946.770549%-0.989661-0.0244030.0272470.001849-0.003580
PEP26Feb21C140.00CALL140.00$0.02$0.01 / 428741,44159.935642%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P126.00PUT126.00$0.02$0.01 / 9$0.02 / 1147514427.196432%-0.000101-0.0002010.0003990.0000270.000000
PEP26Feb21C150.00CALL150.00$0.01$0.01 / 2,0004392,044105.557388%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P135.00PUT135.00$5.25$4.60 / 34$6.30 / 1043465751.939076%-0.999915-0.0108960.0000010.000000-0.003699
PEP26Feb21C130.00CALL130.00$0.03$0.01 / 3$0.08 / 493671235.948784%0.368138-0.1844060.3770130.0255830.001301
PEP26Feb21P130.00PUT130.00$0.54$0.33 / 25$1.00 / 631361617.528846%-0.631777-0.1953050.3770130.025583-0.002261
PEP26Feb21P129.00PUT129.00$0.06$0.01 / 1$0.21 / 3019330112.721989%-0.253053-0.1626250.3198830.021706-0.000903
PEP26Feb21P133.00PUT133.00$3.23$3.35 / 50$4.45 / 1013024863.584852%-0.999424-0.0117650.0017470.000119-0.003642
PEP26Feb21C131.00CALL131.00$0.03$0.01 / 20$0.01 / 912527410.800388%0.091656-0.0812810.1646370.0111720.000324
PEP26Feb21P127.00PUT127.00$0.04$0.01 / 1$0.07 / 13710011024.925706%-0.003557-0.0053690.0106650.000724-0.000013
PEP26Feb21P134.00PUT134.00$4.70$3.35 / 60$4.90 / 59821135.135335%-0.999905-0.0109180.0000440.000003-0.003671
PEP26Feb21P131.00PUT131.00$1.55$1.41 / 35$2.16 / 307427735.671848%-0.908260-0.0921800.1646370.011172-0.003265
PEP26Feb21C132.00CALL132.00$0.05$0.01 / 17$0.01 / 15982717.110694%0.010254-0.0135050.0272470.0018490.000036
PEP26Feb21P125.00PUT125.00$0.01$0.07 / 305061844.008861%-0.000001-0.0000030.0000050.0000000.000000
PEP26Feb21P136.00PUT136.00$6.17$4.95 / 71$6.95 / 204913263.757887%-0.999915-0.0108950.0000010.000000-0.003726
PEP26Feb21C135.00CALL135.00$0.01$0.01 / 1$0.01 / 29441,42834.250100%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C134.00CALL134.00$0.01$0.01 / 1$0.01 / 2411,15828.742190%0.000010-0.0000220.0000440.0000030.000000
PEP26Feb21C133.00CALL133.00$0.04$0.01 / 6$0.01 / 9371,29523.046551%0.000491-0.0008680.0017470.0001190.000002
PEP26Feb21C129.00CALL129.00$0.27$0.18 / 10$0.50 / 2133811.914602%0.746862-0.1517250.3198830.0217060.002631
PEP26Feb21C138.00CALL138.00$0.02$0.01 / 1$0.01 / 1673038049.971506%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C141.00CALL141.00$0.01$0.01 / 4$0.01 / 32514964.789425%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C136.00CALL136.00$0.01$0.01 / 1$0.01 / 252438239.610489%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C139.00CALL139.00$0.01$0.01 / 761727554.999700%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C137.00CALL137.00$0.02$0.01 / 1$0.01 / 11768444.849845%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P138.00PUT138.00$8.40$8.00 / 47$10.25 / 4515153124.285785%-0.999915-0.0108930.0000010.000000-0.003781
PEP26Feb21P137.00PUT137.00$7.85$7.25 / 32$8.15 / 1157888.849656%-0.999915-0.0108940.0000010.000000-0.003753
PEP26Feb21P143.00PUT143.00$14.07$11.60 / 12$14.40 / 11350126.621890%-0.999915-0.0108900.0000010.000000-0.003918
PEP26Feb21C127.00CALL127.00$2.65$0.82 / 8$3.40 / 378823.430033%0.9963580.0055330.0106650.0007240.003467
PEP26Feb21P140.00PUT140.00$10.27$10.00 / 32$11.25 / 107132105.969015%-0.999915-0.0108920.0000010.000000-0.003836
PEP26Feb21P148.00PUT148.00$18.23$16.55 / 31$20.25 / 3240121.193014%-0.999915-0.0108860.0000010.000000-0.004055
PEP26Feb21C145.00CALL145.00$0.01$0.01 / 1410983.499999%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C143.00CALL143.00$0.05$0.02 / 1$0.01 / 148477.889528%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P139.00PUT139.00$9.90$9.10 / 47$10.65 / 104139117.613924%-0.999915-0.0108930.0000010.000000-0.003808
PEP26Feb21C142.00CALL142.00$0.01$0.01 / 1320769.567451%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C128.00CALL128.00$1.49$0.02 / 18$2.73 / 831618.328198%0.952873-0.0387130.0982490.0066670.003339
PEP26Feb21P141.00PUT141.00$11.50$11.10 / 36$12.75 / 352139137.369717%-0.999915-0.0108910.0000010.000000-0.003863
PEP26Feb21C125.00CALL125.00$4.62$3.75 / 32$5.55 / 321265.195691%0.9999140.0109010.0000050.0000000.003425
PEP26Feb21C115.00CALL115.00$14.05$12.00 / 10$16.90 / 113166.978181%0.9999150.0109110.0000010.0000000.003151
PEP26Feb21P170.00PUT170.00$38.55 / 31$42.50 / 3100261.960647%-0.999915-0.0108690.0000010.000000-0.004658
PEP26Feb21C170.00CALL170.00$0.02$0.20 / 11011265.478736%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C167.50CALL167.50$0.20 / 1200253.586087%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P167.50PUT167.50$36.10 / 31$40.05 / 3100260.392268%-0.999915-0.0108710.0000010.000000-0.004589
PEP26Feb21C165.00CALL165.00$0.09$0.20 / 1201241.402693%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P165.00PUT165.00$33.60 / 31$37.50 / 3100243.227289%-0.999915-0.0108730.0000010.000000-0.004521
PEP26Feb21C162.50CALL162.50$0.20 / 1200228.916108%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P162.50PUT162.50$31.05 / 31$35.00 / 3100225.741838%-0.999915-0.0108750.0000010.000000-0.004452
PEP26Feb21C160.00CALL160.00$0.04$0.20 / 1201216.100383%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P160.00PUT160.00$28.60 / 31$32.45 / 3100213.050948%-0.999915-0.0108760.0000010.000000-0.004384
PEP26Feb21C157.50CALL157.50$0.22$0.20 / 1302202.933207%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P157.50PUT157.50$26.05 / 31$30.05 / 3100204.548234%-0.999915-0.0108780.0000010.000000-0.004315
PEP26Feb21P155.00PUT155.00$23.55 / 32$27.55 / 3100190.926748%-0.999915-0.0108800.0000010.000000-0.004247
PEP26Feb21C155.00CALL155.00$0.01$0.04 / 890230148.158778%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P152.50PUT152.50$10.30$21.00 / 31$25.00 / 3000168.338859%-0.999915-0.0108820.0000010.000000-0.004178
PEP26Feb21C152.50CALL152.50$0.04$0.13 / 13032162.599747%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P150.00PUT150.00$18.55 / 31$22.55 / 3100162.389614%-0.999915-0.0108840.0000010.000000-0.004110
PEP26Feb21C149.00CALL149.00$0.12$0.20 / 14029155.105988%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P149.00PUT149.00$17.60 / 1$21.50 / 100156.451023%-0.999915-0.0108850.0000010.000000-0.004082
PEP26Feb21C148.00CALL148.00$0.04$0.20 / 12037149.117322%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C147.00CALL147.00$0.02$1.88 / 10032263.793025%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P147.00PUT147.00$7.60$15.55 / 31$19.55 / 3100144.312859%-0.999915-0.0108860.0000010.000000-0.004027
PEP26Feb21C146.00CALL146.00$0.12$0.20 / 12052136.867563%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P146.00PUT146.00$12.99$14.55 / 31$18.55 / 3100138.105839%-0.999915-0.0108870.0000010.000000-0.004000
PEP26Feb21P145.00PUT145.00$11.07$13.55 / 32$17.50 / 3100128.434627%-0.999915-0.0108880.0000010.000000-0.003973
PEP26Feb21C144.00CALL144.00$0.09$0.02 / 409685.685923%0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P144.00PUT144.00$4.65$12.60 / 31$16.45 / 31015122.131262%-0.999915-0.0108890.0000010.000000-0.003945
PEP26Feb21P142.00PUT142.00$10.49$12.10 / 31$13.80 / 540101147.089614%-0.999915-0.0108900.0000010.000000-0.003890
PEP26Feb21C126.00CALL126.00$2.91 / 1$4.55 / 50036.392967%0.9998140.0107020.0003990.0000270.003452
PEP26Feb21C124.00CALL124.00$4.20 / 32$7.25 / 310050.941913%0.9999150.0109040.0000010.0000000.003397
PEP26Feb21P124.00PUT124.00$0.03$0.05 / 120448.314101%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C123.00CALL123.00$4.75 / 31$8.45 / 310081.366516%0.9999150.0109050.0000010.0000000.003370
PEP26Feb21P123.00PUT123.00$0.04$0.05 / 1201155.415387%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C122.00CALL122.00$6.15 / 31$9.20 / 310052.392041%0.9999150.0109060.0000010.0000000.003342
PEP26Feb21P122.00PUT122.00$0.06$0.05 / 120262.442585%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P120.00PUT120.00$0.05$0.05 / 20038576.351705%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C120.00CALL120.00$7.50 / 31$11.45 / 310096.568193%0.9999150.0109070.0000010.0000000.003288
PEP26Feb21P115.00PUT115.00$0.11$0.19 / 12016139.957002%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C110.00CALL110.00$17.50 / 31$21.50 / 100187.805205%0.9999150.0109150.0000010.0000000.003014
PEP26Feb21P110.00PUT110.00$0.04$0.05 / 12010145.550047%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C105.00CALL105.00$22.50 / 31$26.45 / 3100221.594619%0.9999150.0109190.0000010.0000000.002877
PEP26Feb21P105.00PUT105.00$0.04$0.05 / 12010180.987702%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21C100.00CALL100.00$33.50$27.60 / 31$31.45 / 31015270.354310%0.9999150.0109230.0000010.0000000.002740
PEP26Feb21P100.00PUT100.00$0.24$0.05 / 1201217.481066%-0.0000010.0000000.0000010.0000000.000000
PEP26Feb21P95.00PUT95.00$0.05 / 1200255.306571%-0.0000010.0000000.0000000.0000000.000000
PEP26Feb21C95.00CALL95.00$32.05 / 31$36.50 / 100315.599665%0.9999150.0109260.0000000.0000000.002603
PEP26Feb21P90.00PUT90.00$0.05 / 1200294.742356%-0.0000010.0000000.0000000.0000000.000000
PEP26Feb21C90.00CALL90.00$37.30 / 31$41.45 / 3100319.032447%0.9999150.0109300.0000000.0000000.002466
PEP26Feb21P85.00PUT85.00$0.05 / 1200336.061821%-0.0000010.0000000.0000000.0000000.000000
PEP26Feb21C85.00CALL85.00$42.40 / 31$46.60 / 3100411.830571%0.9999150.0109340.0000000.0000000.002329
PEP26Feb21P80.00PUT80.00$0.05 / 1000379.578984%-0.0000010.0000000.0000000.0000000.000000
PEP26Feb21C80.00CALL80.00$47.30 / 31$51.60 / 3100445.422099%0.9999150.0109380.0000000.0000000.002192
PEP26Feb21P75.00PUT75.00$0.05 / 1300425.647832%-0.0000010.0000000.0000000.0000000.000000
PEP26Feb21C75.00CALL75.00$52.00 / 10$56.50 / 100508.727202%0.9999150.0109420.0000000.0000000.002055
PEP26Feb21P70.00PUT70.00$0.04$0.83 / 1301733.914893%-0.0000010.0000000.0000000.0000000.000000
PEP26Feb21C70.00CALL70.00$57.35 / 31$61.60 / 3100566.027256%0.9999150.0109460.0000000.0000000.001918