Options Chain for PEPSICO INC COM (PEP) - $153.50 as of 2/21/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.40 | 80.65 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 71.40 | 75.65 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 66.40 | 70.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 61.40 | 65.65 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 56.40 | 60.65 | 57.09 | % | 1 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 100.00 | 51.40 | 55.65 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 46.45 | 50.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 41.45 | 45.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 36.40 | 41.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 31.60 | 35.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 28.45 | 31.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 27.15 | 30.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 126.00 | 25.90 | 29.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 25.00 | 28.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 23.85 | 27.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 129.00 | 24.20 | 25.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 23.00 | 24.45 | 24.25 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 131.00 | 22.10 | 23.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 132.00 | 21.05 | 22.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 133.00 | 20.20 | 21.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 134.00 | 19.30 | 19.95 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 18.15 | 19.20 | 8.36 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 136.00 | 17.10 | 18.35 | 16.15 | +7.90 | +95.76% | 2 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 137.00 | 16.25 | 17.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 138.00 | 15.05 | 16.35 | 16.00 | +5.10 | +46.79% | 2 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 139.00 | 14.25 | 15.10 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 12.70 | 13.85 | 13.05 | +4.65 | +55.36% | 13 | 47 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 141.00 | 12.30 | 12.95 | 9.00 | +0.80 | +9.76% | 45 | 53 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 142.00 | 11.25 | 12.25 | 4.35 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 143.00 | 10.35 | 12.20 | 10.75 | +4.75 | +79.17% | 2 | 46 | 0.48 | 0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 144.00 | 9.35 | 10.10 | 5.33 | +0.20 | +3.90% | 37 | 51 | 0.55 | 0.97 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 8.35 | 9.05 | 9.25 | +4.71 | +103.75% | 66 | 241 | 0.59 | 0.96 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 7.50 | 7.90 | 7.84 | +4.36 | +125.29% | 171 | 361 | 0.29 | 0.94 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 147.00 | 6.60 | 7.00 | 6.60 | +3.70 | +127.59% | 137 | 276 | 0.46 | 0.92 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 148.00 | 5.65 | 6.05 | 6.10 | +3.84 | +169.92% | 210 | 391 | 0.34 | 0.89 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 149.00 | 4.00 | 5.35 | 4.94 | +3.31 | +203.07% | 200 | 367 | 0.28 | 0.85 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 3.95 | 4.25 | 4.07 | +2.83 | +228.23% | 646 | 824 | 0.20 | 0.80 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 2.02 | 2.53 | 2.24 | +1.80 | +409.10% | 948 | 555 | 0.19 | 0.61 | 0.09 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.80 | 1.20 | 1.23 | +1.11 | +925.00% | 4,944 | 543 | 0.20 | 0.38 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 0.31 | 0.42 | 0.42 | +0.38 | +950.00% | 1,709 | 10 | 0.18 | 0.18 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 0.12 | 0.12 | +0.11 | +1,100.00% | 1,339 | 263 | 0.19 | 0.07 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 0.03 | 0.05 | 0.04 | +0.03 | +300.00% | 40 | 1 | 0.20 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.03 | 0.15 | 0.05 | +0.02 | +66.67% | 8 | 159 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 0.02 | 0.34 | 0.03 | % | 4 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 170.00 | 0.00 | 0.31 | 0.62 | +0.60 | +3,000.00% | 2 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.63 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.32 | 1.27 | % | 3 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 195.00 | 0.00 | 1.47 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.08 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.81 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.69 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.82 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 0.47 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.93 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.18 | 0.18 | % | 3 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 105.00 | 0.00 | 0.06 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.09 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.64 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.79 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 124.00 | 0.00 | 1.08 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.31 | 0.28 | +0.24 | +600.00% | 1 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.11 | 0.01 | % | 2 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 127.00 | 0.00 | 0.41 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 1.27 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 129.00 | 0.00 | 0.09 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.05 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 132.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 483 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 35 | 159 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.31 | 0.02 | -0.04 | -66.67% | 2 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 40 | 53 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.31 | 0.37 | +0.33 | +825.00% | 1 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.31 | 0.02 | -0.03 | -60.00% | 2 | 60 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.02 | 0.03 | -0.02 | -40.00% | 86 | 372 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.85 | 0.05 | -0.03 | -37.50% | 16 | 186 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 142.00 | 0.00 | 0.31 | 0.13 | +0.02 | +18.19% | 20 | 260 | 0.41 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 143.00 | 0.01 | 0.04 | 0.04 | -0.11 | -73.34% | 120 | 248 | 0.23 | -0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 144.00 | 0.03 | 0.08 | 0.04 | -0.22 | -84.62% | 247 | 314 | 0.24 | -0.03 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.21 | 0.07 | -0.26 | -78.79% | 324 | 523 | 0.23 | -0.04 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 0.09 | 0.12 | 0.12 | -0.40 | -76.93% | 170 | 132 | 0.20 | -0.06 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 147.00 | 0.15 | 0.16 | 0.15 | -0.60 | -80.00% | 840 | 357 | 0.22 | -0.08 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 0.26 | 0.24 | -1.01 | -80.80% | 378 | 54 | 0.19 | -0.11 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 0.50 | 0.34 | -1.26 | -78.75% | 210 | 23 | 0.19 | -0.15 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.47 | 0.56 | 0.52 | -1.43 | -73.34% | 2,115 | 57 | 0.21 | -0.20 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 1.05 | 1.29 | 1.25 | -5.45 | -81.35% | 430 | 0 | 0.20 | -0.39 | 0.09 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 2.14 | 2.66 | 2.50 | -3.52 | -58.48% | 67 | 5 | 0.19 | -0.62 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 3.95 | 5.35 | 4.40 | % | 5 | 0 | 0.44 | -0.82 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 160.00 | 6.00 | 6.90 | 9.85 | -5.15 | -34.34% | 4 | 2 | 0.51 | -0.93 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 8.65 | 9.35 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 11.00 | 12.00 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 13.65 | 14.40 | 23.02 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 16.10 | 16.90 | 27.21 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 21.20 | 21.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 24.60 | 28.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 30.10 | 33.45 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 35.10 | 37.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 39.65 | 43.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 45.10 | 48.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 205.00 | 49.10 | 53.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 54.35 | 59.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 59.20 | 63.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 64.40 | 68.65 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |