Options Chain for PEPSICO INC COM (PEP) - $143.49 as of 2/4/2025 10:06:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.75 | 70.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 61.85 | 65.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 56.90 | 60.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 52.05 | 55.35 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 46.95 | 50.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 41.95 | 45.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 37.10 | 40.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 32.65 | 35.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 27.80 | 30.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 23.70 | 24.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 125.00 | 18.75 | 19.30 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 130.00 | 13.90 | 14.45 | 24.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 9.35 | 9.65 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.87 | 0.03 | -0.05 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 5.25 | 5.75 | 5.20 | -6.34 | -54.94% | 11 | 10 | 0.21 | 0.72 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 2.29 | 2.47 | 2.49 | -4.81 | -65.89% | 58 | 19 | 0.19 | 0.45 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.61 | 0.77 | 0.70 | -3.30 | -82.50% | 505 | 97 | 0.18 | 0.20 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.15 | 0.24 | 0.20 | -1.52 | -88.38% | 539 | 644 | 0.19 | 0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.05 | 0.28 | 0.08 | -0.66 | -89.19% | 252 | 390 | 0.23 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 0.05 | 0.08 | 0.03 | -0.12 | -80.00% | 9 | 162 | 0.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.01 | 0.45 | 0.05 | -0.05 | -50.00% | 10 | 24 | 0.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.28 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.81 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.06 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.89 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.81 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.89 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 0.01 | 0.80 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 125.00 | 0.03 | 0.12 | 0.04 | -0.14 | -77.78% | 2 | 5 | 0.27 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.14 | 0.37 | 0.18 | +0.04 | +28.58% | 62 | 31 | 0.26 | -0.05 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.45 | 0.58 | 0.51 | +0.24 | +88.89% | 34 | 85 | 0.22 | -0.13 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 1.32 | 1.48 | 1.50 | +0.87 | +138.10% | 56 | 80 | 0.20 | -0.28 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 3.30 | 3.50 | 3.60 | +2.14 | +146.58% | 75 | 112 | 0.19 | -0.55 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 6.00 | 6.95 | 6.85 | +3.76 | +121.69% | 18 | 43 | 0.28 | -0.80 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 11.30 | 12.75 | 11.25 | +5.36 | +91.01% | 25 | 33 | 0.35 | -0.93 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 16.25 | 17.65 | 8.35 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.98 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 21.30 | 22.60 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 25.40 | 27.75 | 21.05 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 30.30 | 33.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 180.00 | 35.25 | 38.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 185.00 | 40.20 | 43.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 190.00 | 45.20 | 48.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 195.00 | 50.35 | 52.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 200.00 | 55.20 | 58.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 205.00 | 60.55 | 62.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 210.00 | 65.30 | 68.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 215.00 | 70.10 | 73.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 220.00 | 75.00 | 78.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |