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 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 62.10 | 65.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 57.10 | 60.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 52.15 | 55.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 47.15 | 50.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 42.40 | 45.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 37.40 | 40.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 32.60 | 35.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 28.65 | 29.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 23.85 | 24.35 | 23.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 18.95 | 19.35 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 14.00 | 14.45 | % | 0 | 0 | 0.22 | 0.91 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 8.20 | 10.55 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.81 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 5.55 | 6.10 | 5.44 | +0.93 | +20.63% | 8 | 3 | 0.19 | 0.65 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 2.73 | 3.45 | 2.88 | +0.94 | +48.46% | 38 | 64 | 0.19 | 0.44 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 1.08 | 1.33 | 1.12 | +0.33 | +41.78% | 13 | 156 | 0.17 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 0.31 | 0.50 | 0.45 | +0.20 | +80.00% | 32 | 98 | 0.17 | 0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 0.01 | 0.22 | 0.15 | +0.03 | +25.00% | 1 | 172 | 0.17 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 1.49 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.48 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.83 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.29 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.03 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.23 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.83 | % | 0 | 0 | 0.75 | 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 | 1.32 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.18 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.01 | 1.33 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.99 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.33 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.86 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.36 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.39 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.43 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.46 | 0.24 | +0.01 | +4.35% | 4 | 5 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.24 | 0.51 | 0.29 | -0.15 | -34.10% | 8 | 18 | 0.29 | -0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.48 | 0.62 | 0.56 | -0.15 | -21.13% | 18 | 66 | 0.22 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 1.04 | 1.23 | 1.09 | -0.67 | -38.07% | 32 | 78 | 0.21 | -0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 2.30 | 2.51 | 2.55 | -0.98 | -27.77% | 13 | 157 | 0.20 | -0.35 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 4.20 | 6.45 | 4.64 | -1.24 | -21.09% | 34 | 107 | 0.22 | -0.56 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 6.50 | 8.35 | 8.77 | -0.93 | -9.59% | 2 | 40 | 0.15 | -0.76 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 12.25 | 12.75 | 11.75 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.89 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 16.95 | 17.55 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 21.85 | 22.40 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 25.25 | 28.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 30.30 | 33.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 35.40 | 38.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 40.15 | 43.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 45.95 | 48.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 50.90 | 53.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 55.10 | 58.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 60.10 | 63.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 65.90 | 68.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 70.85 | 73.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 75.05 | 78.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 80.10 | 83.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 85.10 | 88.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |