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 | 76.45 | 80.70 | 68.44 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 71.45 | 75.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 66.45 | 70.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 61.45 | 65.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 56.45 | 60.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 51.45 | 55.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 46.45 | 50.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 41.45 | 45.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 36.20 | 41.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 31.30 | 36.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 26.25 | 31.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 22.45 | 24.10 | 22.34 | +3.38 | +17.83% | 1 | 19 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 133.00 | 20.15 | 21.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 134.00 | 19.25 | 20.20 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 18.30 | 19.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 136.00 | 17.40 | 18.20 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 137.00 | 16.30 | 17.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 138.00 | 15.25 | 16.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 139.00 | 14.25 | 15.25 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.66 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 13.45 | 14.15 | 12.05 | +3.24 | +36.78% | 3 | 26 | 0.62 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 141.00 | 12.30 | 13.25 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.98 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 142.00 | 11.45 | 12.30 | 12.15 | +9.05 | +291.94% | 10 | 10 | 0.53 | 0.95 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 143.00 | 10.45 | 11.45 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.92 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 144.00 | 9.55 | 10.50 | 2.51 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.91 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 8.65 | 9.20 | 9.10 | +4.20 | +85.72% | 41 | 194 | 0.45 | 0.88 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 7.75 | 8.20 | 9.07 | +5.19 | +133.77% | 25 | 84 | 0.41 | 0.84 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 147.00 | 6.15 | 7.80 | 6.90 | +3.45 | +100.00% | 144 | 519 | 0.39 | 0.81 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 148.00 | 5.10 | 6.45 | 5.95 | +3.33 | +127.10% | 23 | 26 | 0.36 | 0.78 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 149.00 | 4.75 | 7.50 | 5.45 | +3.39 | +164.57% | 73 | 83 | 0.34 | 0.73 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 4.40 | 4.70 | 4.23 | +2.33 | +122.64% | 267 | 973 | 0.23 | 0.69 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 2.49 | 2.92 | 2.92 | +2.22 | +317.15% | 792 | 79 | 0.20 | 0.55 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 1.40 | 1.63 | 1.58 | +1.29 | +444.83% | 2,174 | 222 | 0.20 | 0.39 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 0.60 | 0.86 | 0.73 | +0.57 | +356.25% | 1,076 | 46 | 0.19 | 0.24 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.07 | 0.35 | 0.30 | +0.25 | +500.00% | 1,928 | 158 | 0.19 | 0.13 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.36 | 0.22 | % | 6 | 0 | 0.19 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 165.00 | 0.00 | 0.35 | 0.14 | +0.06 | +75.00% | 11 | 33 | 0.26 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 0.00 | 1.31 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.02 | 0.30 | 0.05 | +0.04 | +400.00% | 1 | 19 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.47 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.14 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.66 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.66 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 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 | 1.27 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.73 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.24 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.94 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.16 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.01 | -0.11 | -91.67% | 1 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.06 | +0.03 | +100.00% | 22 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 1.31 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | -0.02 | -22.23% | 31 | 128 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 1.33 | 0.05 | -0.06 | -54.55% | 1 | 39 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 137.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.40 | 0.01 | -0.20 | -95.24% | 7 | 46 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.13 | 0.15 | 0.13 | -0.13 | -50.00% | 18 | 188 | 0.30 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 141.00 | 0.12 | 0.56 | 0.11 | -0.23 | -67.65% | 6 | 75 | 0.27 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 142.00 | 0.15 | 0.27 | 0.22 | -0.23 | -51.12% | 12 | 131 | 0.23 | -0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 143.00 | 0.12 | 0.32 | 0.28 | -0.42 | -60.00% | 2 | 32 | 0.20 | -0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 144.00 | 0.24 | 0.40 | 0.38 | -0.48 | -55.82% | 15 | 430 | 0.23 | -0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.35 | 0.55 | 0.35 | -0.63 | -64.29% | 97 | 252 | 0.24 | -0.12 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 0.42 | 0.63 | 0.53 | -0.84 | -61.32% | 18 | 10 | 0.23 | -0.16 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 147.00 | 0.54 | 0.68 | 0.69 | -1.18 | -63.11% | 47 | 18 | 0.22 | -0.19 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 148.00 | 0.58 | 0.85 | 0.95 | -1.19 | -55.61% | 50 | 8 | 0.21 | -0.22 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 149.00 | 0.95 | 1.11 | 0.95 | -1.70 | -64.16% | 44 | 15 | 0.22 | -0.27 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.99 | 1.57 | 1.25 | -1.95 | -60.94% | 63 | 170 | 0.19 | -0.31 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 0.59 | 5.00 | 2.44 | -2.73 | -52.81% | 34 | 1 | 0.16 | -0.45 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 2.76 | 5.00 | 3.55 | -9.06 | -71.85% | 23 | 36 | 0.22 | -0.61 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 5.15 | 6.65 | 9.59 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.76 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 7.25 | 8.20 | 11.57 | -5.76 | -33.24% | 2 | 16 | 0.44 | -0.87 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 9.60 | 10.60 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 12.05 | 12.95 | 22.40 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.97 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 14.55 | 15.45 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 17.00 | 18.00 | 21.39 | 0.00 | 0.00% | 0 | 8 | 0.67 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 21.90 | 23.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 25.40 | 30.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 30.30 | 35.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 35.25 | 40.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 40.50 | 44.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 45.35 | 50.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 205.00 | 50.25 | 55.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 55.40 | 60.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 60.40 | 64.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 65.40 | 69.65 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |