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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.60 | 64.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 57.80 | 59.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 53.20 | 54.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 47.60 | 49.20 | 59.96 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 43.30 | 44.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 38.50 | 39.85 | 32.69 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 33.40 | 34.30 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 28.55 | 29.45 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 23.80 | 24.75 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.95 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 19.15 | 19.75 | 20.72 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.91 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 14.35 | 15.25 | 15.00 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.85 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 10.25 | 10.85 | 10.29 | 0.00 | 0.00% | 0 | 313 | 0.24 | 0.77 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 6.55 | 6.75 | 6.50 | 0.00 | 0.00% | 0 | 1,033 | 0.21 | 0.63 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 3.70 | 3.85 | 3.40 | -0.55 | -13.93% | 4 | 996 | 0.19 | 0.46 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 1.80 | 1.95 | 1.82 | -0.07 | -3.71% | 5 | 1,168 | 0.18 | 0.29 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 0.74 | 0.88 | 0.81 | -0.04 | -4.71% | 1 | 2,546 | 0.18 | 0.16 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 0.26 | 0.39 | 0.01 | -0.31 | -96.88% | 5 | 1,663 | 0.18 | 0.08 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 0.04 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 1,783 | 0.18 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.06 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,180 | 0.20 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2,157 | 0.19 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 0.01 | 0.15 | 0.05 | +0.02 | +66.67% | 30 | 2,854 | 0.24 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1,998 | 0.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 226 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 1,067 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 366 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.46 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.46 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.84 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.46 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.61 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.01 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.06 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 155 | 0.30 | -0.02 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 0.10 | 0.69 | 0.34 | 0.00 | 0.00% | 0 | 163 | 0.29 | -0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.29 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 413 | 0.27 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 0.34 | 0.56 | 0.52 | 0.00 | 0.00% | 0 | 940 | 0.24 | -0.09 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 0.88 | 0.98 | 0.92 | 0.00 | 0.00% | 0 | 1,503 | 0.22 | -0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 1.63 | 1.85 | 1.79 | 0.00 | 0.00% | 0 | 16,760 | 0.21 | -0.23 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 3.10 | 3.25 | 3.15 | 0.00 | 0.00% | 3 | 2,269 | 0.20 | -0.37 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 5.10 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 1,394 | 0.20 | -0.54 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 8.60 | 8.90 | 8.49 | 0.00 | 0.00% | 0 | 1,839 | 0.29 | -0.71 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 12.60 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 2,663 | 0.31 | -0.84 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 16.80 | 17.50 | 17.55 | 0.00 | 0.00% | 0 | 1,683 | 0.35 | -0.92 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 21.85 | 22.65 | 21.00 | 0.00 | 0.00% | 0 | 1,567 | 0.39 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 26.60 | 27.45 | 26.65 | 0.00 | 0.00% | 0 | 337 | 0.43 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 31.50 | 32.45 | 26.69 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 36.50 | 37.50 | 25.76 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 41.65 | 42.55 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 46.30 | 47.75 | 34.72 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 51.15 | 52.45 | 35.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 61.40 | 62.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 71.25 | 72.35 | 43.83 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 81.30 | 82.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 90.80 | 92.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 101.20 | 102.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 111.45 | 112.10 | 108.95 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |