Options Chain for PEPSICO INC COM (PEP) - $152.33 as of 3/11/2025 8:59:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.80 | 79.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 80.00 | 70.95 | 73.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 85.00 | 66.10 | 69.15 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 90.00 | 61.15 | 64.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 95.00 | 56.20 | 59.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 100.00 | 51.75 | 53.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 105.00 | 46.30 | 48.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 110.00 | 42.00 | 43.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 115.00 | 37.20 | 38.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 120.00 | 32.20 | 33.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 125.00 | 27.40 | 28.35 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:55 PM EST | |||
| 130.00 | 22.50 | 23.25 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 3/11/2025 3:59:55 PM EST | |||
| 135.00 | 17.55 | 18.40 | 18.70 | +0.83 | +4.65% | 1 | 1 | 0.38 | 0.95 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 140.00 | 12.10 | 13.50 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.07 | 3/6/2025 | 3/11/2025 3:59:55 PM EST |
| 145.00 | 7.55 | 10.05 | 9.20 | -3.80 | -29.24% | 6 | 6 | 0.30 | 0.81 | 0.03 | -0.09 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 146.00 | 7.25 | 8.35 | % | 0 | 0 | 0.27 | 0.78 | 0.03 | -0.09 | 3/11/2025 3:59:55 PM EST | |||
| 147.00 | 6.40 | 7.65 | % | 0 | 0 | 0.27 | 0.75 | 0.04 | -0.10 | 3/11/2025 3:59:55 PM EST | |||
| 148.00 | 6.15 | 6.35 | % | 0 | 0 | 0.27 | 0.72 | 0.04 | -0.10 | 3/11/2025 3:59:55 PM EST | |||
| 149.00 | 5.45 | 5.65 | % | 0 | 0 | 0.27 | 0.68 | 0.04 | -0.10 | 3/11/2025 3:59:55 PM EST | |||
| 150.00 | 4.80 | 4.95 | 5.45 | -5.15 | -48.59% | 19 | 526 | 0.26 | 0.64 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 152.50 | 3.30 | 3.50 | 3.45 | -3.70 | -51.75% | 63 | 2 | 0.26 | 0.52 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 155.00 | 1.91 | 2.30 | 2.20 | -2.40 | -52.18% | 69 | 884 | 0.24 | 0.39 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 157.50 | 1.30 | 1.43 | 1.45 | -2.05 | -58.58% | 50 | 9 | 0.24 | 0.28 | 0.04 | -0.08 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 160.00 | 0.69 | 0.86 | 0.85 | -1.13 | -57.08% | 101 | 349 | 0.24 | 0.19 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 162.50 | 0.39 | 0.50 | 0.45 | -0.95 | -67.86% | 38 | 45 | 0.24 | 0.13 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 165.00 | 0.19 | 0.28 | 0.30 | -0.97 | -76.38% | 282 | 271 | 0.24 | 0.08 | 0.02 | -0.04 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 167.50 | 0.02 | 0.45 | 0.25 | -0.35 | -58.34% | 1 | 9 | 0.26 | 0.05 | 0.01 | -0.03 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 170.00 | 0.10 | 0.32 | 0.09 | -0.34 | -79.07% | 26 | 235 | 0.30 | 0.03 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 0.53 | 0.45 | +0.22 | +95.66% | 2 | 128 | 0.31 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.50 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 1.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.59 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.26 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 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 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.86 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.29 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.31 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 125.00 | 0.03 | 1.34 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/11/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 0.35 | 0.15 | -0.08 | -34.79% | 5 | 50 | 0.40 | -0.02 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 135.00 | 0.09 | 0.33 | 0.17 | -0.03 | -15.00% | 10 | 510 | 0.34 | -0.05 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 140.00 | 0.38 | 0.53 | 0.46 | +0.17 | +58.63% | 14 | 539 | 0.31 | -0.10 | 0.02 | -0.07 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 145.00 | 0.86 | 1.16 | 0.90 | +0.30 | +50.00% | 102 | 172 | 0.27 | -0.19 | 0.03 | -0.09 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 146.00 | 1.08 | 1.33 | 1.24 | % | 9 | 0 | 0.27 | -0.22 | 0.03 | -0.09 | 3/11/2025 | 3/11/2025 3:59:55 PM EST | |
| 147.00 | 1.28 | 1.41 | 1.27 | % | 14 | 0 | 0.27 | -0.25 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST | |
| 148.00 | 1.52 | 1.63 | 1.55 | % | 1 | 0 | 0.26 | -0.28 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST | |
| 149.00 | 1.81 | 1.92 | 1.74 | % | 1 | 0 | 0.26 | -0.32 | 0.04 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST | |
| 150.00 | 2.10 | 2.25 | 2.10 | +0.82 | +64.07% | 97 | 193 | 0.25 | -0.36 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 152.50 | 3.15 | 3.30 | 3.13 | +1.61 | +105.93% | 27 | 2 | 0.25 | -0.48 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 155.00 | 4.50 | 5.10 | 4.60 | +1.95 | +73.59% | 49 | 105 | 0.27 | -0.61 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 157.50 | 5.60 | 6.70 | 6.00 | +2.35 | +64.39% | 1 | 5 | 0.23 | -0.72 | 0.04 | -0.08 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 160.00 | 7.85 | 8.35 | 7.25 | +2.05 | +39.43% | 1 | 33 | 0.22 | -0.81 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 3:59:55 PM EST |
| 162.50 | 9.90 | 11.40 | % | 0 | 0 | 0.26 | -0.87 | 0.03 | -0.06 | 3/11/2025 3:59:55 PM EST | |||
| 165.00 | 12.35 | 12.90 | 9.15 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.92 | 0.02 | -0.04 | 3/7/2025 | 3/11/2025 3:59:55 PM EST |
| 167.50 | 14.80 | 16.35 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.03 | 3/11/2025 3:59:55 PM EST | |||
| 170.00 | 17.35 | 18.65 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.97 | 0.01 | -0.02 | 2/27/2025 | 3/11/2025 3:59:55 PM EST |
| 172.50 | 19.85 | 21.00 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 3/11/2025 3:59:55 PM EST | |||
| 175.00 | 22.40 | 23.75 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:55 PM EST | |||
| 177.50 | 24.15 | 25.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 180.00 | 26.10 | 28.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 185.00 | 31.25 | 33.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 190.00 | 36.20 | 38.35 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 195.00 | 40.85 | 44.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 200.00 | 45.75 | 49.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 205.00 | 51.25 | 53.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 210.00 | 55.80 | 59.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 215.00 | 61.20 | 63.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 220.00 | 65.90 | 69.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST | |||
| 225.00 | 71.70 | 73.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:55 PM EST |