Options Chain for PEPSICO INC COM (PEP) - $148.20 as of 1/22/2025 9:12:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.85 | 75.00 | 69.80 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 67.85 | 70.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 62.50 | 63.85 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 57.70 | 59.15 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 53.05 | 53.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 47.80 | 48.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 43.05 | 44.25 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 38.05 | 39.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 115.00 | 33.20 | 34.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 28.10 | 28.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 23.00 | 24.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 18.50 | 18.95 | 20.15 | 0.00 | 0.00% | 0 | 104 | 0.67 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 13.40 | 14.05 | 11.65 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.98 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 136.00 | 12.55 | 13.50 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 137.00 | 11.85 | 12.45 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.96 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 138.00 | 10.70 | 11.25 | % | 0 | 0 | 0.50 | 0.94 | 0.02 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 139.00 | 9.95 | 10.65 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.92 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 9.05 | 9.55 | 10.25 | 0.00 | 0.00% | 0 | 134 | 0.42 | 0.90 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 141.00 | 8.10 | 8.75 | % | 0 | 0 | 0.45 | 0.87 | 0.03 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 142.00 | 7.35 | 7.60 | % | 0 | 0 | 0.43 | 0.84 | 0.03 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 143.00 | 6.50 | 7.05 | % | 0 | 0 | 0.43 | 0.81 | 0.04 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 144.00 | 5.70 | 6.05 | % | 0 | 0 | 0.27 | 0.77 | 0.04 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 145.00 | 5.05 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 192 | 0.23 | 0.72 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 146.00 | 4.30 | 4.60 | 4.79 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.67 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 147.00 | 3.70 | 4.00 | 3.83 | 0.00 | 0.00% | 0 | 20 | 0.23 | 0.62 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 148.00 | 3.10 | 3.40 | 3.26 | -0.24 | -6.86% | 1 | 15 | 0.22 | 0.57 | 0.06 | -0.10 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 149.00 | 2.53 | 2.92 | 2.74 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.51 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 2.08 | 2.36 | 2.10 | -0.25 | -10.64% | 1 | 359 | 0.22 | 0.45 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 152.50 | 1.19 | 1.51 | 1.22 | -0.56 | -31.47% | 1 | 12 | 0.22 | 0.32 | 0.05 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 0.59 | 0.79 | 0.66 | -0.12 | -15.39% | 2 | 2,030 | 0.21 | 0.22 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 157.50 | 0.27 | 0.42 | % | 0 | 0 | 0.21 | 0.14 | 0.03 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 160.00 | 0.12 | 0.21 | 0.18 | +0.03 | +20.00% | 2 | 404 | 0.19 | 0.08 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 162.50 | 0.00 | 0.59 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 165.00 | 0.01 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 167.50 | 0.00 | 0.61 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 0.54 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.52 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.49 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.47 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.46 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.46 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.46 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.46 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.46 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.46 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.46 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.46 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.46 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 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 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.46 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.46 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.46 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.46 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.46 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.47 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.68 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 0.23 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 381 | 0.31 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 136.00 | 0.27 | 0.32 | % | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 137.00 | 0.32 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 138.00 | 0.18 | 0.47 | % | 0 | 0 | 0.32 | -0.06 | 0.02 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 139.00 | 0.28 | 0.59 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.08 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 0.40 | 0.61 | 0.64 | 0.00 | 0.00% | 0 | 749 | 0.26 | -0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 141.00 | 0.50 | 0.73 | % | 0 | 0 | 0.30 | -0.13 | 0.03 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 142.00 | 0.71 | 0.89 | 0.82 | -0.03 | -3.53% | 1 | 6 | 0.25 | -0.16 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 143.00 | 0.96 | 1.09 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.19 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 144.00 | 1.18 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.23 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 1.41 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 210 | 0.24 | -0.28 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 146.00 | 1.60 | 2.06 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.33 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 147.00 | 1.94 | 2.33 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.38 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 148.00 | 2.45 | 2.77 | 2.66 | +0.13 | +5.14% | 1 | 7 | 0.23 | -0.43 | 0.06 | -0.10 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 149.00 | 2.89 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.49 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 3.10 | 3.70 | 3.51 | 0.00 | 0.00% | 0 | 298 | 0.23 | -0.55 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 152.50 | 4.80 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.68 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 6.55 | 7.30 | 6.32 | 0.00 | 0.00% | 0 | 180 | 0.21 | -0.78 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 157.50 | 9.10 | 9.60 | % | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 160.00 | 11.55 | 12.00 | 11.65 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.92 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 162.50 | 13.70 | 14.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 16.45 | 17.50 | 15.76 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 167.50 | 18.95 | 19.75 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 21.45 | 22.00 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 172.50 | 24.00 | 24.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 26.25 | 27.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 31.45 | 32.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 36.30 | 37.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 41.25 | 42.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 46.10 | 47.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 51.50 | 52.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 205.00 | 56.15 | 57.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 61.45 | 62.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 66.45 | 67.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 71.15 | 72.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 76.50 | 77.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 81.10 | 81.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |