| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190823C00110000 | 2019-08-07 12:42PM EDT | 110.00 | 17.45 | 21.30 | 23.20 | 0.00 | - | - | 8 | 97.07% |
| PEP190823C00120000 | 2019-08-16 2:42PM EDT | 120.00 | 11.65 | 11.25 | 13.05 | +2.55 | +28.02% | 1 | 4 | 55.27% |
| PEP190823C00121000 | 2019-08-14 12:56PM EDT | 121.00 | 8.65 | 10.10 | 11.80 | 0.00 | - | - | 25 | 70.02% |
| PEP190823C00123000 | 2019-08-12 11:16AM EDT | 123.00 | 5.88 | 8.20 | 10.10 | 0.00 | - | 1 | 13 | 67.58% |
| PEP190823C00124000 | 2019-08-02 10:34AM EDT | 124.00 | 5.25 | 6.65 | 9.10 | 0.00 | - | 5 | 51 | 62.79% |
| PEP190823C00125000 | 2019-08-09 10:00AM EDT | 125.00 | 4.70 | 6.70 | 7.20 | 0.00 | - | 14 | 43 | 37.84% |
| PEP190823C00126000 | 2019-08-14 9:38AM EDT | 126.00 | 4.35 | 5.85 | 6.20 | 0.00 | - | 10 | 58 | 33.84% |
| PEP190823C00127000 | 2019-08-16 1:29PM EDT | 127.00 | 5.15 | 4.90 | 5.20 | +1.05 | +25.61% | 10 | 122 | 29.74% |
| PEP190823C00128000 | 2019-08-16 12:32PM EDT | 128.00 | 3.80 | 4.00 | 4.25 | +0.75 | +24.59% | 6 | 87 | 26.66% |
| PEP190823C00129000 | 2019-08-16 12:04PM EDT | 129.00 | 3.30 | 3.20 | 3.30 | +0.48 | +17.02% | 9 | 121 | 23.15% |
| PEP190823C00130000 | 2019-08-16 3:59PM EDT | 130.00 | 2.49 | 2.41 | 2.48 | +0.18 | +7.79% | 21 | 195 | 21.39% |
| PEP190823C00131000 | 2019-08-16 3:58PM EDT | 131.00 | 1.87 | 1.69 | 1.78 | +0.36 | +23.84% | 58 | 421 | 20.34% |
| PEP190823C00132000 | 2019-08-16 3:54PM EDT | 132.00 | 1.28 | 1.13 | 1.19 | +0.23 | +21.90% | 269 | 182 | 19.36% |
| PEP190823C00133000 | 2019-08-16 3:50PM EDT | 133.00 | 0.70 | 0.68 | 0.74 | -0.09 | -11.39% | 148 | 193 | 18.68% |
| PEP190823C00134000 | 2019-08-16 3:59PM EDT | 134.00 | 0.39 | 0.39 | 0.43 | +0.07 | +21.87% | 218 | 172 | 18.26% |
| PEP190823C00135000 | 2019-08-16 3:53PM EDT | 135.00 | 0.23 | 0.20 | 0.26 | -0.03 | -11.54% | 25 | 226 | 18.70% |
| PEP190823C00136000 | 2019-08-16 3:46PM EDT | 136.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 11 | 240 | 18.36% |
| PEP190823C00137000 | 2019-08-16 2:39PM EDT | 137.00 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 2 | 622 | 19.73% |
| PEP190823C00138000 | 2019-08-15 2:35PM EDT | 138.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 109 | 23.05% |
| PEP190823C00139000 | 2019-07-31 11:10AM EDT | 139.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 10 | 18 | 24.71% |
| PEP190823C00140000 | 2019-08-15 10:36AM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 93 | 26.56% |
| PEP190823C00141000 | 2019-08-08 11:46AM EDT | 141.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 128 | 28.32% |
| PEP190823C00142000 | 2019-07-24 2:33PM EDT | 142.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 30.76% |
| PEP190823C00143000 | 2019-07-10 10:32AM EDT | 143.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 1 | 35.55% |
| PEP190823C00144000 | 2019-07-23 2:41PM EDT | 144.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 34.38% |
| PEP190823C00145000 | 2019-07-19 12:37PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.72% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190823P00110000 | 2019-08-05 3:05PM EDT | 110.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | - | 8 | 62.50% |
| PEP190823P00117000 | 2019-08-15 12:13PM EDT | 117.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 12 | 32 | 50.00% |
| PEP190823P00118000 | 2019-07-31 3:19PM EDT | 118.00 | 0.22 | 0.07 | 0.18 | 0.00 | - | - | 1 | 52.64% |
| PEP190823P00119000 | 2019-08-16 10:21AM EDT | 119.00 | 0.08 | 0.04 | 0.15 | -0.09 | -52.94% | 7 | 204 | 47.56% |
| PEP190823P00120000 | 2019-08-16 10:56AM EDT | 120.00 | 0.10 | 0.05 | 0.16 | -0.48 | -82.76% | 20 | 47 | 44.92% |
| PEP190823P00121000 | 2019-08-14 9:38AM EDT | 121.00 | 0.19 | 0.05 | 0.24 | 0.00 | - | 10 | 32 | 45.70% |
| PEP190823P00122000 | 2019-08-09 9:59AM EDT | 122.00 | 0.35 | 0.06 | 0.16 | 0.00 | - | 10 | 97 | 38.48% |
| PEP190823P00123000 | 2019-08-15 12:13PM EDT | 123.00 | 0.23 | 0.08 | 0.14 | 0.00 | - | 7 | 139 | 34.18% |
| PEP190823P00124000 | 2019-08-16 10:10AM EDT | 124.00 | 0.15 | 0.09 | 0.13 | -0.10 | -40.00% | 1 | 313 | 30.47% |
| PEP190823P00125000 | 2019-08-16 3:37PM EDT | 125.00 | 0.15 | 0.11 | 0.15 | -0.20 | -57.14% | 33 | 145 | 28.22% |
| PEP190823P00126000 | 2019-08-16 12:44PM EDT | 126.00 | 0.20 | 0.15 | 0.18 | -0.19 | -48.72% | 13 | 213 | 26.03% |
| PEP190823P00127000 | 2019-08-16 12:17PM EDT | 127.00 | 0.20 | 0.18 | 0.25 | -0.30 | -60.00% | 14 | 379 | 24.76% |
| PEP190823P00128000 | 2019-08-16 3:35PM EDT | 128.00 | 0.34 | 0.28 | 0.33 | -0.31 | -47.69% | 27 | 182 | 23.00% |
| PEP190823P00129000 | 2019-08-16 1:34PM EDT | 129.00 | 0.48 | 0.42 | 0.47 | -0.38 | -44.19% | 4 | 126 | 21.78% |
| PEP190823P00130000 | 2019-08-16 3:57PM EDT | 130.00 | 0.58 | 0.62 | 0.67 | -0.83 | -58.87% | 23 | 371 | 20.53% |
| PEP190823P00131000 | 2019-08-16 3:43PM EDT | 131.00 | 0.92 | 0.91 | 0.97 | -0.63 | -40.65% | 101 | 336 | 19.58% |
| PEP190823P00132000 | 2019-08-16 3:55PM EDT | 132.00 | 1.21 | 1.33 | 1.39 | -1.13 | -48.29% | 34 | 128 | 18.78% |
| PEP190823P00133000 | 2019-08-16 10:31AM EDT | 133.00 | 1.72 | 1.89 | 1.95 | -0.96 | -35.82% | 2 | 220 | 18.19% |
| PEP190823P00134000 | 2019-07-31 2:24PM EDT | 134.00 | 5.36 | 2.59 | 2.65 | 0.00 | - | 3 | 73 | 17.87% |
| PEP190823P00135000 | 2019-08-15 3:54PM EDT | 135.00 | 4.26 | 3.30 | 3.65 | 0.00 | - | 1 | 45 | 22.12% |
| PEP190823P00136000 | 2019-07-29 10:19AM EDT | 136.00 | 4.50 | 4.20 | 4.55 | 0.00 | - | - | 5 | 23.63% |
| PEP190823P00137000 | 2019-07-11 3:01PM EDT | 137.00 | 3.95 | 6.45 | 10.40 | 0.00 | - | - | 0 | 78.69% |
| PEP190823P00139000 | 2019-07-11 3:01PM EDT | 139.00 | 5.42 | 9.40 | 11.60 | 0.00 | - | - | 1 | 89.92% |
| PEP190823P00140000 | 2019-07-24 12:08PM EDT | 140.00 | 10.50 | 7.05 | 9.35 | 0.00 | - | - | 0 | 56.59% |