Options Chain for PEPSICO INC COM (PEP) - $149.27 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.55 | 75.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 67.45 | 70.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 62.45 | 66.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 57.50 | 61.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 52.45 | 56.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 48.05 | 50.85 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 42.75 | 46.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 39.00 | 40.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 34.00 | 35.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 28.90 | 30.10 | 26.50 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 23.40 | 25.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 19.15 | 20.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 15.40 | 16.05 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 13.60 | 15.00 | 13.54 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.96 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 12.75 | 14.05 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 137.00 | 12.45 | 13.00 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 138.00 | 10.55 | 12.15 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 139.00 | 9.80 | 11.15 | % | 0 | 0 | 0.40 | 0.91 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 9.60 | 10.30 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.89 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 8.50 | 9.45 | 8.80 | % | 1 | 0 | 0.45 | 0.88 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 142.00 | 7.65 | 9.00 | % | 0 | 0 | 0.37 | 0.85 | 0.03 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 143.00 | 6.60 | 8.00 | % | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 144.00 | 6.10 | 6.85 | 6.83 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.78 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 5.15 | 6.05 | 5.50 | -0.45 | -7.57% | 3 | 48 | 0.27 | 0.74 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 146.00 | 4.20 | 4.80 | 3.28 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.70 | 0.05 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 147.00 | 3.70 | 4.10 | 4.10 | +1.80 | +78.27% | 11 | 8 | 0.23 | 0.64 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 148.00 | 3.20 | 3.40 | 3.00 | -0.51 | -14.53% | 5 | 26 | 0.23 | 0.58 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 149.00 | 2.62 | 2.79 | 2.89 | -0.01 | -0.35% | 13 | 77 | 0.22 | 0.52 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 2.10 | 2.27 | 1.95 | -0.18 | -8.46% | 36 | 140 | 0.22 | 0.46 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 1.09 | 1.24 | 1.13 | -0.13 | -10.32% | 51 | 70 | 0.21 | 0.30 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 0.49 | 0.74 | 0.62 | +0.05 | +8.78% | 113 | 89 | 0.20 | 0.17 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 0.07 | 0.28 | 0.26 | 0.00 | 0.00% | 85 | 12 | 0.18 | 0.09 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.33 | 0.16 | +0.07 | +77.78% | 75 | 174 | 0.21 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 162.50 | 0.00 | 0.35 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.42 | 0.12 | +0.01 | +9.10% | 1 | 88 | 0.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.04 | 0.01 | -0.06 | -85.72% | 2 | 245 | 0.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 1.26 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 0.01 | 1.26 | 0.02 | +0.01 | +100.00% | 30 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.26 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.26 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.26 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.08 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.92 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.81 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.73 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 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 | 1.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 300 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 134.00 | 0.01 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.04 | 0.41 | 0.17 | -0.16 | -48.49% | 2 | 27 | 0.29 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 136.00 | 0.11 | 0.61 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 137.00 | 0.17 | 0.22 | 0.20 | -0.11 | -35.49% | 2 | 11 | 0.27 | -0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 138.00 | 0.20 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.07 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 139.00 | 0.24 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.09 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.26 | 0.50 | 0.32 | +0.10 | +45.46% | 25 | 103 | 0.26 | -0.11 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 141.00 | 0.31 | 0.61 | 0.81 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.12 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 142.00 | 0.42 | 0.71 | 0.33 | -0.20 | -37.74% | 1 | 12 | 0.24 | -0.15 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 143.00 | 0.57 | 0.74 | 0.61 | +0.16 | +35.56% | 3 | 40 | 0.23 | -0.19 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 144.00 | 0.72 | 0.82 | 0.80 | +0.12 | +17.65% | 10 | 11 | 0.22 | -0.22 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.91 | 1.03 | 1.52 | +0.71 | +87.66% | 10 | 154 | 0.22 | -0.26 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 146.00 | 1.08 | 1.28 | 1.26 | +0.20 | +18.87% | 240 | 5 | 0.22 | -0.30 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 147.00 | 1.42 | 1.60 | 1.50 | +0.21 | +16.28% | 61 | 5 | 0.21 | -0.36 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 148.00 | 1.81 | 1.93 | 1.77 | -0.13 | -6.85% | 22 | 9 | 0.21 | -0.42 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 149.00 | 2.19 | 2.37 | 2.15 | +0.26 | +13.76% | 10 | 31 | 0.21 | -0.48 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 2.64 | 2.85 | 2.61 | +0.17 | +6.97% | 140 | 82 | 0.20 | -0.54 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 4.15 | 4.95 | 4.00 | +0.32 | +8.70% | 5 | 8 | 0.22 | -0.70 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 6.05 | 6.30 | 5.85 | +0.32 | +5.79% | 34 | 35 | 0.34 | -0.83 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 8.05 | 8.60 | % | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 10.55 | 11.95 | 9.08 | -3.87 | -29.89% | 2 | 6 | 0.47 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 162.50 | 13.00 | 13.90 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 15.50 | 16.85 | 18.66 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 18.05 | 18.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 20.55 | 20.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 172.50 | 23.00 | 24.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 24.60 | 26.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 29.75 | 31.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 34.05 | 37.55 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 39.55 | 42.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 44.50 | 46.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 49.00 | 51.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 205.00 | 54.30 | 57.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 210.00 | 59.50 | 62.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 215.00 | 64.20 | 67.35 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 69.15 | 72.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 73.95 | 76.65 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |