PEP option chain

Strikes around the forward, as they were quoted at the close

Data as of 6 November 2026 (end of day)

2026-11-13(7 days)ATM 26.64%±5.21skew -0.02

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
18	141	$10.45	$11.80	—	$130.00	29.75%	$0.02	$0.07	577	64
3	296	$9.75	$11.15	—	$131.00	—	—	—	—	—
4	255	$8.60	$9.85	—	$132.00	27.67%	$0.05	$0.11	304	3
8	287	$7.65	$8.65	—	$133.00	27.70%	$0.11	$0.15	195	12
11	276	$6.80	$7.75	—	$134.00	—	—	—	—	—
9	829	$6.00	$6.80	—	$135.00	—	—	—	—	—
44	435	$5.40	$6.20	—	$136.00	26.17%	$0.32	$0.44	65	10
6	598	$4.35	$5.10	—	$137.00	26.24%	$0.48	$0.64	148	50
12	274	$4.00	$4.20	—	$138.00	26.42%	$0.70	$0.91	265	219
9	314	$2.88	$3.50	—	$139.00	26.56%	$0.99	$1.24	136	853
133	346	$2.70	$2.88	—	$140.00	26.60%	$1.35	$1.63	201	289
405	122	$2.15	$2.29	—	$141.00	26.69%	$1.80	$2.09	26	380
113	554	$1.63	$1.82	26.44%	$142.00	—	$2.31	$2.59	57	66
229	401	$1.21	$1.40	26.16%	$143.00	—	$2.89	$3.20	10	10
190	612	$0.88	$1.05	25.96%	$144.00	—	$3.45	$3.80	297	22
144	749	$0.68	$0.79	26.45%	$145.00	—	$4.15	$5.00	2	0
146	309	$0.46	$0.58	26.27%	$146.00	—	$4.30	$6.15	7	0
31	80	$0.28	$0.43	26.04%	$147.00	—	$5.15	$6.95	1	0
—	—	—	—	—	$148.00	—	$6.10	$7.60	1	1
9	73	$0.10	$0.15	26.97%	$150.00	—	$8.40	$9.45	6	1
—	—	—	—	—	$152.50	—	$11.00	$12.05	8	5

Forward $141.28. The 25-delta put carries -0.02 volatility points over the 25-delta call.

2026-11-20(14 days)ATM 25.34%±7.01skew +1.12

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$12.50	$14.70	—	$128.00	—	—	—	—	—
0	2	$11.75	$13.50	—	$129.00	—	—	—	—	—
2	2,726	$11.35	$11.75	—	$130.00	27.98%	$0.19	$0.22	4,722	29
0	24	$9.65	$11.80	—	$131.00	—	—	—	—	—
1	48	$9.00	$10.30	—	$132.00	—	—	—	—	—
0	54	$7.85	$10.00	—	$133.00	—	—	—	—	—
40	279	$7.25	$8.25	—	$134.00	26.67%	$0.52	$0.63	349	32
33	3,582	$6.65	$7.30	—	$135.00	26.36%	$0.67	$0.79	3,439	78
23	475	$5.90	$6.50	—	$136.00	26.06%	$0.80	$1.04	436	292
5	143	$5.00	$5.80	—	$137.00	26.16%	$1.10	$1.27	370	602
7	270	$4.65	$5.00	—	$138.00	25.86%	$1.33	$1.59	301	123
18	484	$4.00	$4.30	—	$139.00	25.73%	$1.65	$1.95	95	217
98	3,891	$3.30	$3.75	—	$140.00	24.79%	$2.00	$2.21	1,096	63
27	202	$2.80	$3.10	—	$141.00	25.24%	$2.43	$2.80	32	23
17	767	$2.30	$2.68	25.42%	$142.00	—	$2.96	$3.45	106	2
9	617	$1.88	$2.32	25.74%	$143.00	—	$3.50	$3.95	129	20
23	452	$1.59	$1.89	25.85%	$144.00	—	$4.20	$4.55	408	0
341	5,524	$1.26	$1.42	25.05%	$145.00	—	$4.85	$5.25	148	30
14	1,734	$0.33	$0.51	25.60%	$150.00	—	$8.30	$9.75	47	1
35	89	$0.22	$0.27	26.59%	$152.50	—	$10.30	$12.25	15	0
—	—	—	—	—	$155.00	—	$12.75	$14.65	4	0

Forward $141.34. The 25-delta put carries +1.12 volatility points over the 25-delta call.

2026-11-27(21 days)ATM 24.05%±8.16skew +0.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	13	$11.80	$14.25	—	$129.00	—	—	—	—	—
0	32	$11.20	$12.75	—	$130.00	25.87%	$0.28	$0.38	78	0
1	55	$10.15	$11.90	—	$131.00	—	—	—	—	—
1	56	$9.05	$11.20	—	$132.00	26.70%	$0.48	$0.75	58	1
3	96	$8.40	$9.95	—	$133.00	25.01%	$0.58	$0.70	73	1
3	225	$7.60	$9.00	—	$134.00	25.15%	$0.75	$0.90	58	0
12	736	$7.15	$7.80	—	$135.00	24.91%	$0.92	$1.10	97	10
9	1,215	$6.25	$7.05	—	$136.00	24.46%	$1.11	$1.30	30	2
11	57	$5.80	$6.35	—	$137.00	24.13%	$1.33	$1.56	75	0
5	152	$4.75	$5.60	—	$138.00	24.09%	$1.64	$1.88	67	0
2	68	$4.45	$4.80	—	$139.00	25.00%	$2.04	$2.44	41	0
11	577	$3.60	$4.25	—	$140.00	24.04%	$2.31	$2.75	20	2
30	204	$3.30	$3.65	—	$141.00	23.81%	$2.87	$3.05	7	0
15	331	$2.80	$3.25	24.10%	$142.00	—	$3.35	$3.80	73	0
5	202	$2.35	$2.72	23.72%	$143.00	—	$3.90	$4.35	14	1
8	271	$1.99	$2.36	23.96%	$144.00	—	$4.55	$5.00	17	2
16	401	$1.53	$1.93	23.18%	$145.00	—	$5.20	$5.75	106	4
2	183	$1.46	$1.76	24.68%	$146.00	—	$5.85	$6.35	5	11
1	549	$1.20	$1.40	24.32%	$147.00	—	$6.65	$7.35	6	0
5	223	$0.97	$1.12	24.07%	$148.00	—	$6.55	$8.50	3	0
55	913	$0.54	$0.90	24.45%	$150.00	—	$8.20	$10.15	1	0

Forward $141.52. The 25-delta put carries +0.15 volatility points over the 25-delta call.

2026-12-04(28 days)ATM 25.49%±9.93skew +0.23

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$13.80	$16.40	—	$127.00	—	—	—	—	—
0	50	$11.95	$14.50	—	$129.00	25.77%	$0.44	$0.60	34	0
3	15	$11.15	$12.90	—	$130.00	25.08%	$0.50	$0.69	68	0
1	3	$10.15	$11.70	—	$131.00	—	—	—	—	—
0	43	$9.25	$11.35	—	$132.00	24.92%	$0.82	$0.98	134	19
0	27	$8.40	$10.15	—	$133.00	25.46%	$0.87	$1.45	13	0
1	20	$7.85	$9.60	—	$134.00	24.80%	$1.20	$1.44	26	16
3	15	$7.25	$8.10	—	$135.00	24.91%	$1.49	$1.71	73	12
0	17	$6.30	$8.10	—	$136.00	26.46%	$1.71	$2.52	10	0
0	224	$5.60	$7.15	—	$137.00	25.82%	$1.89	$2.86	52	0
0	243	$4.85	$6.40	—	$138.00	26.18%	$2.13	$3.50	21	0
3	24	$4.45	$5.45	—	$139.00	24.98%	$2.87	$3.25	6	13
10	51	$3.45	$4.50	—	$140.00	24.67%	$3.35	$3.60	14	14
0	499	$3.65	$3.95	25.45%	$141.00	—	$3.85	$4.35	1	71
23	29	$3.20	$3.70	26.12%	$142.00	—	$4.20	$4.95	0	24
2	33	$2.69	$3.15	25.36%	$143.00	—	$4.70	$5.70	0	153
18	209	$2.28	$2.61	24.68%	$144.00	—	—	—	—	—
15	55	$1.97	$2.22	24.58%	$145.00	—	—	—	—	—
22	132	$1.63	$1.93	24.46%	$146.00	—	—	—	—	—
2	24	$1.25	$1.84	24.68%	$147.00	—	$7.55	$8.95	4	0
9	68	$0.80	$0.98	24.30%	$150.00	—	—	—	—	—

Forward $140.70. The 25-delta put carries +0.23 volatility points over the 25-delta call.

2026-12-11(35 days)ATM 24.72%±10.76skew +1.52

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$13.85	$16.45	—	$127.00	—	—	—	—	—
0	1	$11.10	$13.30	—	$130.00	25.73%	$0.77	$1.08	58	3
0	5	$10.20	$12.55	—	$131.00	26.47%	$0.90	$1.49	13	1
1	4	$10.00	$11.40	—	$132.00	25.47%	$1.07	$1.51	5	21
0	4	$8.50	$10.75	—	$133.00	26.09%	$1.35	$1.87	15	1
—	—	—	—	—	$134.00	25.78%	$1.40	$2.28	21	0
0	72	$7.25	$8.55	—	$135.00	25.40%	$1.83	$2.34	82	44
0	5	$7.05	$7.70	—	$136.00	25.95%	$2.12	$2.89	6	1
1	12	$6.15	$7.30	—	$137.00	25.18%	$2.25	$3.25	2	0
0	23	$5.40	$6.10	—	$138.00	24.57%	$2.85	$3.25	4	1
0	48	$5.00	$6.00	—	$139.00	23.33%	$3.00	$3.55	1	1
0	16	$4.20	$4.75	—	$140.00	24.22%	$3.75	$4.05	7	0
30	11	$3.90	$4.25	24.72%	$141.00	—	—	—	—	—
32	14	$3.45	$3.70	24.43%	$142.00	—	$4.75	$5.55	20	0
2	15	$2.85	$3.35	24.06%	$143.00	—	$4.95	$6.10	22	0
10	11	$2.60	$2.85	24.06%	$144.00	—	$6.00	$6.75	11	0
13	75	$2.13	$2.65	24.10%	$145.00	—	—	—	—	—
10	465	$1.83	$2.18	23.60%	$146.00	—	$7.40	$8.10	1	0
3	6	$1.63	$2.03	24.26%	$147.00	—	—	—	—	—
72	374	$0.94	$1.39	24.26%	$150.00	—	—	—	—	—

Forward $140.58. The 25-delta put carries +1.52 volatility points over the 25-delta call.

2026-12-18(42 days)ATM 24.10%±11.49skew +1.21

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$70.40	$73.20	—	$70.00	—	—	—	—	—
0	3	$65.20	$68.20	—	$75.00	—	—	—	—	—
0	6	$60.05	$63.25	—	$80.00	—	—	—	—	—
0	2	$50.45	$52.75	—	$90.00	—	—	—	—	—
2	18	$40.50	$42.35	—	$100.00	—	—	—	—	—
0	52	$30.55	$32.70	—	$110.00	32.71%	$0.05	$0.08	1,339	2
0	17	$25.60	$27.85	—	$115.00	—	—	—	—	—
0	125	$20.65	$22.85	—	$120.00	28.26%	$0.21	$0.30	1,565	282
0	984	$16.15	$17.80	—	$125.00	25.80%	$0.45	$0.51	2,751	104
9	1,241	$11.45	$12.50	—	$130.00	25.05%	$1.03	$1.18	3,187	206
13	2,766	$8.00	$8.30	—	$135.00	24.42%	$2.17	$2.40	1,877	77
278	16,890	$4.75	$5.00	—	$140.00	24.25%	$4.10	$4.50	937	58
90	4,389	$2.50	$2.72	23.25%	$145.00	—	$6.95	$7.60	1,149	1
320	3,851	$1.19	$1.43	23.21%	$150.00	—	$10.70	$11.65	1,143	1
57	4,093	$0.53	$0.65	23.14%	$155.00	—	$14.35	$15.85	697	0
5	1,071	$0.22	$0.35	23.92%	$160.00	—	$19.75	$20.85	410	1
—	—	—	—	—	$165.00	—	$24.00	$25.60	262	0
2	507	$0.03	$0.09	25.19%	$170.00	—	$28.50	$30.80	34	0
—	—	—	—	—	$180.00	—	$38.50	$40.45	11	0
—	—	—	—	—	$185.00	—	$43.35	$45.65	15	0

Forward $140.58. The 25-delta put carries +1.21 volatility points over the 25-delta call.

2026-12-24(48 days)ATM 24.72%±12.61skew +0.76

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$39.95	$43.20	—	$100.00	—	—	—	—	—
0	—	$34.80	$38.30	—	$105.00	—	—	—	—	—
0	—	$29.85	$33.25	—	$110.00	—	—	—	—	—
0	—	$24.90	$28.30	—	$115.00	—	—	—	—	—
0	—	$20.35	$23.35	—	$120.00	—	—	—	—	—
0	—	$15.65	$18.50	—	$125.00	—	—	—	—	—
0	—	$11.95	$14.90	—	$129.00	—	—	—	—	—
—	—	—	—	—	$130.00	25.14%	$1.12	$1.50	1	5
—	—	—	—	—	$131.00	25.13%	$1.25	$1.80	0	12
0	1	$10.10	$11.65	—	$132.00	—	—	—	—	—
1	0	$7.05	$10.20	—	$135.00	—	—	—	—	—
1	0	$7.50	$8.40	—	$136.00	—	—	—	—	—
2	0	$6.50	$7.20	—	$137.00	—	—	—	—	—
0	5	$5.25	$6.80	—	$139.00	—	—	—	—	—
0	1	$4.95	$5.85	—	$140.00	25.04%	$4.30	$5.15	1	1
3	0	$4.35	$5.35	24.72%	$141.00	—	—	—	—	—
8	0	$2.12	$3.05	24.78%	$147.00	—	—	—	—	—
3	0	$1.39	$2.10	24.37%	$150.00	—	—	—	—	—
—	—	—	—	—	$175.00	—	$33.25	$37.00	—	0
—	—	—	—	—	$180.00	—	$38.15	$41.95	—	0
—	—	—	—	—	$185.00	—	$43.15	$46.90	—	0

Forward $140.68. The 25-delta put carries +0.76 volatility points over the 25-delta call.

2027-01-15(70 days)ATM 23.05%±14.23skew +1.98

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$70.00	$73.15	—	$70.00	—	—	—	—	—
0	1	$65.00	$67.90	—	$75.00	55.23%	$0.01	$0.06	298	0
0	5	$60.20	$63.10	—	$80.00	—	—	—	—	—
0	58	$50.25	$52.65	—	$90.00	—	—	—	—	—
0	1	$45.45	$47.65	—	$95.00	—	—	—	—	—
0	56	$40.50	$42.55	—	$100.00	—	—	—	—	—
0	23	$35.55	$37.85	—	$105.00	—	—	—	—	—
0	88	$30.60	$32.75	—	$110.00	—	—	—	—	—
0	223	$25.65	$27.85	—	$115.00	27.30%	$0.25	$0.30	1,240	31
22	229	$21.05	$22.00	—	$120.00	26.49%	$0.54	$0.59	3,156	49
3	559	$16.40	$17.45	—	$125.00	25.34%	$0.98	$1.10	7,350	49
2	1,213	$12.30	$13.50	—	$130.00	24.50%	$1.79	$1.97	7,150	135
5	2,231	$8.95	$9.55	—	$135.00	23.81%	$3.10	$3.35	2,677	32
72	8,320	$6.00	$6.25	—	$140.00	23.22%	$5.10	$5.30	2,747	290
93	3,582	$3.80	$3.90	22.77%	$145.00	—	$7.85	$8.25	2,191	28
104	7,957	$2.20	$2.35	22.52%	$150.00	—	$11.35	$12.25	1,096	1
55	3,092	$1.21	$1.35	22.48%	$155.00	—	$14.70	$16.55	751	0
169	3,254	$0.67	$0.80	22.93%	$160.00	—	$19.40	$20.85	383	4
22	3,084	$0.32	$0.50	23.33%	$165.00	—	$24.05	$25.70	764	222
1	2,136	$0.21	$0.28	24.10%	$170.00	—	$29.55	$30.50	86	0
—	—	—	—	—	$175.00	—	$33.70	$35.55	22	0

Forward $140.93. The 25-delta put carries +1.98 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.