Options Chain for PEPSICO INC COM (PEP) - $150.27 as of 2/4/2025 3:03:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 57.00 | 60.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 52.00 | 55.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 47.05 | 50.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 41.90 | 45.45 | 51.80 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 37.85 | 39.15 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 32.35 | 34.30 | 45.28 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 28.65 | 29.30 | 36.90 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 23.85 | 24.25 | 24.51 | -7.29 | -22.93% | 12 | 1 | 0.44 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 18.85 | 19.45 | 26.21 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.95 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 14.05 | 14.50 | 14.75 | -6.85 | -31.72% | 37 | 34 | 0.22 | 0.89 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 9.70 | 9.95 | 10.20 | -6.15 | -37.62% | 8 | 34 | 0.22 | 0.79 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 5.85 | 6.10 | 6.28 | -5.47 | -46.56% | 39 | 314 | 0.21 | 0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 3.00 | 3.10 | 2.98 | -5.03 | -62.80% | 409 | 1,037 | 0.20 | 0.44 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 1.23 | 1.33 | 1.25 | -3.35 | -72.83% | 485 | 1,485 | 0.19 | 0.24 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.41 | 0.52 | 0.48 | -1.85 | -79.40% | 319 | 1,594 | 0.19 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.14 | 0.20 | 0.17 | -0.81 | -82.66% | 641 | 3,014 | 0.19 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 0.06 | 0.19 | 0.12 | -0.27 | -69.24% | 161 | 1,892 | 0.22 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.03 | 0.04 | 0.04 | -0.11 | -73.34% | 51 | 1,843 | 0.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 0.01 | 0.09 | 0.02 | -0.05 | -71.43% | 38 | 1,144 | 0.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 0.01 | 0.23 | 0.03 | -0.01 | -25.00% | 24 | 2,113 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 4 | 2,847 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,999 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 226 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,037 | 0.33 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 366 | 0.42 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.94 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.79 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.71 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.54 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.58 | 0.04 | -0.11 | -73.34% | 1 | 18 | 0.39 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.04 | 0.43 | 0.36 | 0.00 | 0.00% | 0 | 155 | 0.34 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.08 | 0.20 | 0.14 | -0.07 | -33.34% | 17 | 163 | 0.27 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.29 | 0.33 | 0.30 | +0.09 | +42.86% | 68 | 412 | 0.26 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.58 | 0.64 | 0.61 | +0.27 | +79.42% | 134 | 1,216 | 0.24 | -0.11 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 1.07 | 1.30 | 1.25 | +0.58 | +86.57% | 353 | 1,754 | 0.22 | -0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 2.54 | 2.67 | 2.58 | +1.35 | +109.76% | 316 | 11,709 | 0.21 | -0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 4.70 | 5.00 | 5.05 | +2.52 | +99.61% | 424 | 2,533 | 0.19 | -0.56 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 8.15 | 8.40 | 8.37 | +3.95 | +89.37% | 283 | 1,598 | 0.17 | -0.76 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 12.40 | 12.90 | 12.62 | +5.42 | +75.28% | 166 | 1,906 | 0.20 | -0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 17.10 | 17.70 | 16.41 | +5.46 | +49.87% | 149 | 2,722 | 0.29 | -0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 22.00 | 22.60 | 21.84 | +6.24 | +40.00% | 22 | 1,708 | 0.36 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 26.85 | 27.55 | 23.25 | +3.75 | +19.24% | 2 | 1,565 | 0.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 31.95 | 32.55 | 21.80 | 0.00 | 0.00% | 0 | 335 | 0.35 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 36.70 | 37.55 | 26.69 | 0.00 | 0.00% | 0 | 10 | 0.43 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 41.80 | 42.45 | 33.85 | 0.00 | 0.00% | 0 | 31 | 0.43 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 45.60 | 48.30 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 50.40 | 53.55 | 34.72 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 55.40 | 58.85 | 35.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 65.25 | 68.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 220.00 | 75.40 | 78.75 | 43.83 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 2/4/2025 4:00:05 PM EST |
| 230.00 | 85.20 | 88.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 240.00 | 95.25 | 98.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 250.00 | 105.15 | 108.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 260.00 | 115.15 | 118.65 | 108.95 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:05 PM EST |