Options Chain for PEPSICO INC COM (PEP) - $174.67 as of 10/17/2024 9:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.55 | 86.15 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 78.60 | 81.15 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 73.65 | 76.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 68.60 | 71.15 | 66.52 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
| 110.00 | 63.60 | 66.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 58.60 | 61.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 53.60 | 56.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 47.80 | 51.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 43.65 | 46.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 37.80 | 41.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 32.80 | 36.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 27.85 | 31.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 146.00 | 26.90 | 30.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 147.00 | 25.85 | 29.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 148.00 | 25.65 | 28.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 149.00 | 24.65 | 27.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 150.00 | 24.70 | 25.55 | 23.00 | 0.00 | 0.00% | 0 | 8 | 0.68 | 1.00 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 152.50 | 21.25 | 22.60 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 155.00 | 19.70 | 20.15 | 19.25 | 0.00 | 0.00% | 0 | 24 | 0.45 | 1.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 157.50 | 17.20 | 17.65 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | 1.00 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 160.00 | 14.50 | 15.15 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | 1.00 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 162.50 | 11.85 | 12.60 | 12.30 | +5.09 | +70.60% | 14 | 4 | 0.31 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 165.00 | 9.75 | 10.25 | 9.70 | -2.10 | -17.80% | 501 | 637 | 0.27 | 0.99 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 167.50 | 7.35 | 7.70 | 7.42 | -0.36 | -4.63% | 2 | 25 | 0.43 | 0.96 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 170.00 | 3.25 | 5.35 | 4.95 | +0.20 | +4.22% | 1 | 125 | 0.17 | 0.88 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 172.50 | 3.00 | 3.20 | 2.87 | +0.07 | +2.50% | 17 | 87 | 0.16 | 0.73 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 175.00 | 1.39 | 1.48 | 1.31 | -0.13 | -9.03% | 680 | 613 | 0.14 | 0.50 | 0.11 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 177.50 | 0.46 | 0.53 | 0.42 | -0.09 | -17.65% | 81 | 863 | 0.14 | 0.24 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 180.00 | 0.10 | 0.16 | 0.11 | -0.03 | -21.43% | 206 | 463 | 0.14 | 0.07 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 182.50 | 0.02 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 121 | 0.19 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 1,014 | 0.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 187.50 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 323 | 0.27 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 192.50 | 0.00 | 0.38 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 197.50 | 0.00 | 0.38 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.37 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.38 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.37 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.37 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.37 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.37 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.37 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.37 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.37 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.03 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 146.00 | 0.00 | 0.38 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 147.00 | 0.00 | 0.38 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 148.00 | 0.00 | 0.38 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 149.00 | 0.00 | 0.38 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.00 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 152.50 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.00 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 157.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 160.00 | 0.01 | 0.08 | 0.04 | +0.01 | +33.34% | 1 | 106 | 0.27 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 162.50 | 0.02 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 51 | 0.28 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 165.00 | 0.05 | 0.45 | 0.11 | +0.02 | +22.23% | 20 | 195 | 0.26 | -0.01 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 167.50 | 0.09 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 528 | 0.19 | -0.04 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 170.00 | 0.22 | 0.40 | 0.31 | -0.09 | -22.50% | 19 | 231 | 0.16 | -0.12 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 172.50 | 0.63 | 0.70 | 0.72 | -0.19 | -20.88% | 39 | 166 | 0.15 | -0.27 | 0.09 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 175.00 | 1.50 | 1.62 | 1.70 | -0.09 | -5.03% | 46 | 266 | 0.14 | -0.50 | 0.11 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 177.50 | 1.85 | 3.30 | 3.50 | +0.05 | +1.45% | 1 | 38 | 0.08 | -0.76 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 180.00 | 5.15 | 6.35 | % | 0 | 0 | 0.25 | -0.93 | 0.04 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 182.50 | 7.65 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 185.00 | 10.15 | 11.15 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.29 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 187.50 | 11.70 | 14.05 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 190.00 | 15.15 | 16.55 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 192.50 | 17.65 | 19.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 195.00 | 19.20 | 21.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 197.50 | 22.50 | 24.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 200.00 | 24.00 | 26.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 205.00 | 28.50 | 32.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 210.00 | 34.00 | 36.55 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 215.00 | 38.50 | 42.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 43.50 | 47.35 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 225.00 | 49.05 | 51.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 230.00 | 54.00 | 56.55 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 58.50 | 62.35 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 64.00 | 66.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 245.00 | 68.50 | 72.35 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |