Contract Tape

PEP most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 1120 records

Detail Tape

PEP most active options contracts

Page 6 of 28
Contract PEP270115C00165000
Side Call
Expiry15 Jan 2027
Strike165.00
Volume4
OI2888
IV0.23
Contract PEP270115C00175000
Side Call
Expiry15 Jan 2027
Strike175.00
Volume4
OI2507
IV0.23
Contract PEP270115C00180000
Side Call
Expiry15 Jan 2027
Strike180.00
Volume4
OI1640
IV0.24
Contract PEP261016C00165000
Side Call
Expiry16 Oct 2026
Strike165.00
Volume4
OI1361
IV0.26
Contract PEP261218C00145000
Side Call
Expiry18 Dec 2026
Strike145.00
Volume4
OI937
IV0.23
Contract PEP270617P00090000
Side Put
Expiry17 Jun 2027
Strike90.00
Volume4
OI109
IV0.32
Contract PEP270319C00140000
Side Call
Expiry19 Mar 2027
Strike140.00
Volume4
OI98
IV0.23
Contract PEP260821C00149000
Side Call
Expiry21 Aug 2026
Strike149.00
Volume4
OI97
IV0.28
Contract PEP260814P00127000
Side Put
Expiry14 Aug 2026
Strike127.00
Volume4
OI72
IV0.27
Contract PEP260904P00134000
Side Put
Expiry4 Sep 2026
Strike134.00
Volume4
OI54
IV0.27
Contract PEP260904C00145000
Side Call
Expiry4 Sep 2026
Strike145.00
Volume4
OI42
IV0.25
Contract PEP260828C00148000
Side Call
Expiry28 Aug 2026
Strike148.00
Volume4
OI24
IV0.27
Contract PEP260904P00135000
Side Put
Expiry4 Sep 2026
Strike135.00
Volume4
OI15
IV0.26
Contract PEP260918P00085000
Side Put
Expiry18 Sep 2026
Strike85.00
Volume4
OI9
IV0.47
Contract PEP260911P00135000
Side Put
Expiry11 Sep 2026
Strike135.00
Volume4
OI4
IV0.26
Contract PEP260821C00142000
Side Call
Expiry21 Aug 2026
Strike142.00
Volume3
OI2980
IV0.28
Contract PEP270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume3
OI1259
IV0.32
Contract PEP261016C00135000
Side Call
Expiry16 Oct 2026
Strike135.00
Volume3
OI841
IV0.24
Contract PEP261218C00160000
Side Call
Expiry18 Dec 2026
Strike160.00
Volume3
OI801
IV0.23
Contract PEP270319P00115000
Side Put
Expiry19 Mar 2027
Strike115.00
Volume3
OI377
IV0.28
Contract PEP260821C00146000
Side Call
Expiry21 Aug 2026
Strike146.00
Volume3
OI278
IV0.30
Contract PEP261218P00110000
Side Put
Expiry18 Dec 2026
Strike110.00
Volume3
OI268
IV0.30
Contract PEP270319C00175000
Side Call
Expiry19 Mar 2027
Strike175.00
Volume3
OI255
IV0.23
Contract PEP270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume3
OI253
IV0.21
Contract PEP261218P00115000
Side Put
Expiry18 Dec 2026
Strike115.00
Volume3
OI237
IV0.29
Contract PEP280121C00110000
Side Call
Expiry21 Jan 2028
Strike110.00
Volume3
OI126
IV0.01
Contract PEP260821P00132000
Side Put
Expiry21 Aug 2026
Strike132.00
Volume3
OI121
IV0.25
Contract PEP260904P00131000
Side Put
Expiry4 Sep 2026
Strike131.00
Volume3
OI43
IV0.29
Contract PEP260828P00137000
Side Put
Expiry28 Aug 2026
Strike137.00
Volume3
OI39
IV0.21
Contract PEP260828C00147000
Side Call
Expiry28 Aug 2026
Strike147.00
Volume3
OI37
IV0.25
Contract PEP260828P00128000
Side Put
Expiry28 Aug 2026
Strike128.00
Volume3
OI28
IV0.27
Contract PEP260911C00140000
Side Call
Expiry11 Sep 2026
Strike140.00
Volume3
OI14
IV0.20
Contract PEP280121C00090000
Side Call
Expiry21 Jan 2028
Strike90.00
Volume3
OI12
IV0.01
Contract PEP261016C00120000
Side Call
Expiry16 Oct 2026
Strike120.00
Volume3
OI8
IV0.21
Contract PEP260904P00139000
Side Put
Expiry4 Sep 2026
Strike139.00
Volume3
OI5
IV0.27
Contract PEP280121C00085000
Side Call
Expiry21 Jan 2028
Strike85.00
Volume3
OI5
IV0.01
Contract PEP260911P00132000
Side Put
Expiry11 Sep 2026
Strike132.00
Volume3
OI-
IV0.26
Contract PEP260911P00133000
Side Put
Expiry11 Sep 2026
Strike133.00
Volume3
OI-
IV0.24
Contract PEP270115C00160000
Side Call
Expiry15 Jan 2027
Strike160.00
Volume2
OI4733
IV0.23
Contract PEP270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume2
OI2266
IV0.22