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 | 67.10 | 70.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 62.10 | 65.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 57.15 | 60.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 52.15 | 55.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 47.20 | 50.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 42.25 | 45.75 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 38.25 | 40.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 32.80 | 35.80 | 34.02 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 28.75 | 29.25 | 27.04 | % | 1 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 135.00 | 23.85 | 26.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 18.90 | 19.85 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 13.90 | 15.05 | % | 0 | 0 | 0.35 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 149.00 | 10.05 | 11.25 | 9.89 | -0.59 | -5.63% | 2 | 1 | 0.36 | 0.93 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 9.10 | 10.10 | % | 0 | 0 | 0.32 | 0.90 | 0.03 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 152.50 | 6.90 | 7.75 | % | 0 | 0 | 0.28 | 0.82 | 0.04 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 4.90 | 5.45 | 4.60 | +1.20 | +35.30% | 8 | 233 | 0.24 | 0.71 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 2.85 | 3.50 | 3.20 | +0.95 | +42.23% | 41 | 31 | 0.22 | 0.57 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 1.88 | 2.05 | 1.96 | +0.91 | +86.67% | 122 | 228 | 0.20 | 0.42 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 0.97 | 1.08 | 1.03 | +0.51 | +98.08% | 120 | 114 | 0.19 | 0.27 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 0.42 | 0.51 | 0.54 | +0.26 | +92.86% | 275 | 1,432 | 0.18 | 0.15 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 0.18 | 0.25 | 0.18 | 0.00 | 0.00% | 11 | 33 | 0.19 | 0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 43 | 2,912 | 0.19 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 0.02 | 0.26 | 0.03 | -0.01 | -25.00% | 27 | 127 | 0.24 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 0.00 | 0.15 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 182.50 | 0.00 | 0.58 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.01 | -0.04 | -80.00% | 1 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.77 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.77 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.81 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.83 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.77 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.57 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.77 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.57 | % | 0 | 0 | 1.05 | 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 | 0.73 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.74 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.77 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.57 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.83 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.84 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.66 | 0.10 | +0.05 | +100.00% | 5 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 405 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.18 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 149.00 | 0.37 | 0.44 | 0.66 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.27 | 0.50 | 0.52 | -0.37 | -41.58% | 8 | 464 | 0.22 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 152.50 | 0.76 | 0.89 | 0.82 | -0.51 | -38.35% | 25 | 135 | 0.22 | -0.18 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 1.32 | 1.52 | 1.48 | -0.95 | -39.10% | 68 | 482 | 0.21 | -0.29 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 157.50 | 2.22 | 2.45 | 2.58 | -0.73 | -22.06% | 17 | 29 | 0.21 | -0.43 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 3.25 | 3.85 | 4.12 | -1.43 | -25.77% | 28 | 991 | 0.20 | -0.58 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 162.50 | 5.15 | 5.65 | 6.24 | -1.39 | -18.22% | 2 | 2 | 0.21 | -0.73 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 6.40 | 7.75 | 8.05 | -1.95 | -19.50% | 4 | 697 | 0.18 | -0.85 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 167.50 | 8.95 | 10.10 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.92 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 11.40 | 12.45 | 13.74 | -0.26 | -1.86% | 1 | 71 | 0.20 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 172.50 | 13.10 | 14.95 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 16.35 | 17.40 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 177.50 | 18.80 | 19.90 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 20.80 | 23.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 182.50 | 23.70 | 24.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 25.85 | 28.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 31.30 | 32.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 35.95 | 38.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 40.15 | 43.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 45.15 | 48.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 50.50 | 53.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 55.20 | 58.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 60.10 | 63.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 65.10 | 68.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 70.60 | 73.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 75.05 | 78.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 80.05 | 83.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 85.05 | 88.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |