Options Chain for PEPSICO INC COM (PEP) - $150.21 as of 1/3/2025 3:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.30 | 67.30 | 67.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/3/2025 3:59:53 PM EST |
| 90.00 | 58.35 | 62.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 95.00 | 53.40 | 57.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 100.00 | 48.50 | 52.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 105.00 | 43.60 | 47.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 110.00 | 39.00 | 42.55 | 48.53 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 1/3/2025 3:59:53 PM EST |
| 115.00 | 33.55 | 37.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 1/3/2025 3:59:53 PM EST | |||
| 120.00 | 28.65 | 32.70 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 1/3/2025 3:59:53 PM EST | |||
| 125.00 | 24.05 | 27.55 | 36.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.94 | 0.01 | -0.05 | 12/6/2024 | 1/3/2025 3:59:53 PM EST |
| 130.00 | 20.55 | 21.20 | 20.90 | -0.60 | -2.80% | 1 | 35 | 0.41 | 0.90 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 135.00 | 16.00 | 17.30 | 17.17 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.85 | 0.01 | -0.06 | 12/23/2024 | 1/3/2025 3:59:53 PM EST |
| 140.00 | 11.05 | 12.75 | 11.80 | -2.63 | -18.23% | 1 | 18 | 0.20 | 0.79 | 0.02 | -0.07 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 145.00 | 7.80 | 8.00 | 8.35 | -2.55 | -23.40% | 20 | 59 | 0.19 | 0.70 | 0.03 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 150.00 | 4.60 | 4.80 | 4.70 | -0.55 | -10.48% | 236 | 507 | 0.19 | 0.55 | 0.04 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 155.00 | 2.30 | 2.59 | 2.55 | -0.38 | -12.97% | 93 | 1,461 | 0.19 | 0.38 | 0.04 | -0.05 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 160.00 | 1.17 | 1.24 | 1.24 | -0.16 | -11.43% | 150 | 2,193 | 0.19 | 0.22 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 165.00 | 0.42 | 0.54 | 0.53 | -0.10 | -15.88% | 66 | 1,541 | 0.19 | 0.12 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 170.00 | 0.22 | 0.26 | 0.25 | -0.02 | -7.41% | 7 | 2,330 | 0.20 | 0.06 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 175.00 | 0.01 | 0.20 | 0.10 | -0.02 | -16.67% | 81 | 1,902 | 0.22 | 0.02 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 180.00 | 0.04 | 0.37 | 0.04 | -0.04 | -50.00% | 4 | 759 | 0.25 | 0.01 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 79 | 0.35 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/3/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/3/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.28 | 0.34 | 0.00 | 0.00% | 0 | 553 | 0.59 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/3/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/3/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.09 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.04 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.31 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.18 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/3/2025 3:59:53 PM EST |
| 110.00 | 0.08 | 1.37 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.41 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 1/3/2025 3:59:53 PM EST | |||
| 120.00 | 0.01 | 1.45 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.03 | 0.00 | -0.04 | 12/4/2024 | 1/3/2025 3:59:53 PM EST |
| 125.00 | 0.18 | 1.47 | 0.39 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.06 | 0.01 | -0.05 | 1/2/2025 | 1/3/2025 3:59:53 PM EST |
| 130.00 | 0.39 | 0.43 | 0.42 | +0.07 | +20.00% | 5 | 40 | 0.27 | -0.10 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 135.00 | 0.66 | 0.71 | 0.68 | -0.02 | -2.86% | 43 | 331 | 0.25 | -0.15 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 140.00 | 1.22 | 1.29 | 1.26 | +0.02 | +1.62% | 44 | 1,287 | 0.23 | -0.21 | 0.02 | -0.07 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 145.00 | 2.29 | 2.43 | 2.30 | 0.00 | 0.00% | 63 | 888 | 0.22 | -0.30 | 0.03 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 150.00 | 4.10 | 4.35 | 4.19 | +0.19 | +4.75% | 158 | 1,945 | 0.21 | -0.45 | 0.04 | -0.06 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 155.00 | 6.30 | 7.45 | 6.76 | -0.01 | -0.15% | 65 | 1,492 | 0.17 | -0.62 | 0.04 | -0.05 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 160.00 | 10.50 | 11.60 | 11.11 | +0.80 | +7.76% | 43 | 1,228 | 0.25 | -0.78 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 165.00 | 15.20 | 15.60 | 14.75 | +0.04 | +0.28% | 8 | 214 | 0.32 | -0.88 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 170.00 | 19.25 | 22.35 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.01 | 12/23/2024 | 1/3/2025 3:59:53 PM EST |
| 175.00 | 23.35 | 26.55 | 22.48 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 12/30/2024 | 1/3/2025 3:59:53 PM EST |
| 180.00 | 28.25 | 32.20 | 24.72 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 1/3/2025 3:59:53 PM EST |
| 185.00 | 33.25 | 36.85 | 22.78 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 1/3/2025 3:59:53 PM EST |
| 190.00 | 38.25 | 42.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 195.00 | 43.25 | 47.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 200.00 | 48.25 | 52.10 | 35.95 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/3/2025 3:59:53 PM EST |
| 210.00 | 58.25 | 62.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 220.00 | 68.25 | 72.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 230.00 | 78.25 | 82.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 240.00 | 88.25 | 92.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST |