Options Chain for PEPSICO INC COM (PEP) - $175.01 as of 10/22/2024 2:37:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.15 | 86.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 95.00 | 78.20 | 81.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 100.00 | 73.25 | 76.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 105.00 | 68.30 | 71.30 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 110.00 | 63.30 | 66.45 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 115.00 | 58.35 | 61.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 120.00 | 53.45 | 56.55 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 125.00 | 48.40 | 51.70 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 130.00 | 43.50 | 46.50 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 135.00 | 39.15 | 41.35 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 140.00 | 33.90 | 35.95 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 145.00 | 28.65 | 31.40 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 150.00 | 24.80 | 25.85 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 155.00 | 19.50 | 20.60 | % | 0 | 0 | 0.24 | 0.97 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 160.00 | 15.15 | 15.60 | % | 0 | 0 | 0.21 | 0.93 | 0.01 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 165.00 | 10.65 | 10.85 | % | 0 | 0 | 0.18 | 0.85 | 0.02 | -0.05 | 10/22/2024 1:58:59 PM EST | |||
| 170.00 | 6.55 | 6.75 | 6.74 | -0.23 | -3.30% | 10 | 3 | 0.17 | 0.72 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 175.00 | 3.35 | 3.50 | 3.40 | -1.07 | -23.94% | 1 | 34 | 0.15 | 0.51 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 180.00 | 1.30 | 1.42 | 1.31 | -0.44 | -25.15% | 18 | 57 | 0.14 | 0.28 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 185.00 | 0.40 | 0.46 | 0.42 | -0.18 | -30.00% | 3 | 136 | 0.14 | 0.12 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 190.00 | 0.00 | 0.67 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 195.00 | 0.00 | 0.43 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 200.00 | 0.00 | 0.60 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 205.00 | 0.00 | 0.59 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 210.00 | 0.00 | 0.58 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 215.00 | 0.00 | 0.58 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 220.00 | 0.00 | 0.58 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 225.00 | 0.00 | 0.38 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 230.00 | 0.00 | 0.57 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 235.00 | 0.00 | 0.57 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.57 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 245.00 | 0.00 | 0.37 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 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 | 0.37 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.38 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.58 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.58 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.38 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 120.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.59 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.41 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 145.00 | 0.00 | 0.53 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 150.00 | 0.00 | 0.81 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 155.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.03 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 160.00 | 0.36 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 24 | 0.20 | -0.07 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 165.00 | 0.74 | 0.81 | 0.79 | +0.16 | +25.40% | 3 | 31 | 0.18 | -0.15 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 170.00 | 1.53 | 1.76 | 1.73 | +0.40 | +30.08% | 4 | 28 | 0.17 | -0.28 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 175.00 | 3.40 | 3.55 | 3.40 | +0.62 | +22.31% | 1 | 111 | 0.15 | -0.49 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 180.00 | 6.45 | 6.65 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.14 | -0.72 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 185.00 | 10.80 | 11.15 | % | 0 | 0 | 0.17 | -0.88 | 0.02 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 190.00 | 15.80 | 16.05 | % | 0 | 0 | 0.21 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 195.00 | 19.70 | 21.30 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 200.00 | 24.05 | 27.20 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 205.00 | 29.10 | 32.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 210.00 | 34.35 | 37.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 215.00 | 39.45 | 41.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 220.00 | 44.45 | 47.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 225.00 | 49.35 | 52.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 230.00 | 54.10 | 57.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 235.00 | 59.40 | 62.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 240.00 | 64.40 | 67.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST | |||
| 245.00 | 69.45 | 72.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:59 PM EST |