Options Chain for PEPSICO INC COM (PEP) - $158.74 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.55 | 70.75 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 61.50 | 65.80 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 56.55 | 60.80 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 51.60 | 55.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 46.55 | 50.80 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 41.60 | 45.80 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 36.60 | 40.80 | 54.80 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 31.55 | 35.95 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 27.00 | 30.75 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 134.00 | 24.20 | 26.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 23.35 | 24.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 136.00 | 21.35 | 23.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 20.25 | 23.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 20.65 | 21.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 139.00 | 19.65 | 20.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 18.65 | 19.70 | 17.10 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 141.00 | 17.60 | 18.25 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 142.00 | 16.60 | 17.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 143.00 | 15.60 | 16.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 144.00 | 14.60 | 15.70 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 13.65 | 14.50 | 14.20 | +2.50 | +21.37% | 1 | 11 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 146.00 | 12.65 | 13.60 | 14.90 | 0.00 | 0.00% | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 147.00 | 11.60 | 12.70 | 13.90 | 0.00 | 0.00% | 0 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 148.00 | 10.60 | 11.65 | 9.70 | +1.10 | +12.80% | 1 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 149.00 | 8.55 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 8.60 | 9.35 | 6.60 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 152.50 | 6.10 | 7.30 | % | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 3.75 | 4.80 | 4.10 | +1.67 | +68.73% | 33 | 60 | 0.34 | 0.88 | 0.06 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 1.83 | 2.02 | 2.06 | +1.04 | +101.97% | 189 | 1,598 | 0.25 | 0.70 | 0.12 | -0.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 0.58 | 0.81 | 0.59 | +0.30 | +103.45% | 3,754 | 1,869 | 0.22 | 0.35 | 0.14 | -0.27 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 0.14 | 0.15 | 0.15 | +0.07 | +87.50% | 21,915 | 1,479 | 0.24 | 0.11 | 0.07 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 357 | 1,080 | 0.26 | 0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 60 | 303 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 34 | 1,282 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 373 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 0.00 | 0.57 | 0.56 | 0.00 | 0.00% | 0 | 383 | 1.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 278 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 182.50 | 0.00 | 0.57 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 176 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 187.50 | 0.00 | 0.54 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:00 PM EST |
| 235.00 | 0.00 | 0.53 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.53 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.53 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.53 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.57 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.57 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.57 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 134.00 | 0.00 | 0.58 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:00 PM EST |
| 136.00 | 0.00 | 0.43 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 137.00 | 0.00 | 0.58 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 138.00 | 0.00 | 0.43 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 139.00 | 0.00 | 0.58 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 141.00 | 0.00 | 0.58 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 142.00 | 0.00 | 0.59 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 143.00 | 0.00 | 0.59 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 144.00 | 0.00 | 0.59 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 474 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 146.00 | 0.00 | 0.23 | 0.02 | -0.05 | -71.43% | 4 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 147.00 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 148.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 37 | 46 | 0.44 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 149.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 6 | 292 | 0.39 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | -0.05 | -50.00% | 39 | 517 | 0.41 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 152.50 | 0.06 | 0.07 | 0.06 | -0.20 | -76.93% | 69 | 567 | 0.32 | -0.05 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 0.14 | 0.22 | 0.18 | -0.44 | -70.97% | 80 | 648 | 0.28 | -0.12 | 0.06 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 0.56 | 0.68 | 0.58 | -1.22 | -67.78% | 70 | 4,421 | 0.26 | -0.30 | 0.12 | -0.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 1.64 | 1.95 | 2.09 | -1.88 | -47.36% | 45 | 433 | 0.25 | -0.65 | 0.14 | -0.27 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 3.70 | 4.00 | 3.65 | -2.19 | -37.50% | 19 | 681 | 0.28 | -0.89 | 0.07 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 5.50 | 6.45 | 6.05 | -2.54 | -29.57% | 21 | 83 | 0.31 | -0.98 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 8.60 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 10.40 | 11.45 | 13.21 | 0.00 | 0.00% | 0 | 114 | 0.68 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 11.95 | 14.35 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 16.00 | 16.60 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 17.95 | 19.05 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 20.65 | 21.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 182.50 | 22.90 | 24.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 24.40 | 27.45 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:00 PM EST |
| 187.50 | 26.90 | 30.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 29.35 | 33.10 | 20.98 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 34.40 | 38.15 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 39.40 | 43.15 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 44.45 | 48.15 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 49.40 | 53.15 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 54.70 | 58.05 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 59.35 | 63.15 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 64.40 | 68.15 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 69.50 | 73.15 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 74.35 | 78.15 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 79.35 | 83.15 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 84.65 | 88.15 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |