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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.20 | 71.00 | 58.80 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 61.40 | 66.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 56.30 | 61.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 51.00 | 54.00 | 45.00 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 46.10 | 50.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 42.05 | 45.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 36.25 | 41.00 | 31.62 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 31.00 | 35.20 | 25.42 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 26.20 | 31.00 | 18.75 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 23.35 | 24.05 | 18.12 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 18.55 | 19.15 | 18.95 | +4.40 | +30.25% | 17 | 86 | 0.29 | 0.92 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 12.60 | 14.40 | 14.20 | +4.30 | +43.44% | 16 | 283 | 0.30 | 0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 9.70 | 10.05 | 9.85 | +3.50 | +55.12% | 108 | 1,018 | 0.20 | 0.76 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 6.10 | 6.45 | 6.33 | +2.98 | +88.96% | 240 | 2,130 | 0.19 | 0.62 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 2.89 | 3.65 | 3.58 | +1.96 | +120.99% | 717 | 2,407 | 0.19 | 0.44 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 1.29 | 1.75 | 1.75 | +1.12 | +177.78% | 811 | 1,933 | 0.18 | 0.27 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 0.65 | 0.81 | 0.72 | +0.47 | +188.00% | 58 | 1,159 | 0.17 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 0.16 | 0.31 | 0.28 | +0.18 | +180.00% | 93 | 1,006 | 0.17 | 0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 0.24 | 0.14 | +0.09 | +180.00% | 1 | 841 | 0.17 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.15 | 0.06 | -0.02 | -25.00% | 18 | 2,519 | 0.22 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 349 | 0.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 594 | 0.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 472 | 0.26 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 399 | 0.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.68 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.67 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.67 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.67 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.32 | 0.05 | -0.02 | -28.58% | 1 | 39 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.07 | 0.42 | 0.32 | +0.26 | +433.34% | 1 | 102 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.06 | 0.38 | 0.12 | -0.01 | -7.70% | 25 | 174 | 0.31 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.18 | 0.68 | 0.31 | +0.03 | +10.72% | 42 | 472 | 0.27 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.39 | 0.55 | 0.42 | -0.20 | -32.26% | 54 | 1,352 | 0.23 | -0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.75 | 0.93 | 0.90 | -0.44 | -32.84% | 356 | 2,046 | 0.21 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 1.47 | 2.30 | 1.78 | -0.86 | -32.58% | 239 | 2,612 | 0.20 | -0.24 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 3.05 | 3.20 | 3.15 | -1.56 | -33.13% | 254 | 1,646 | 0.19 | -0.38 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 4.70 | 6.80 | 5.43 | -2.96 | -35.28% | 124 | 4,206 | 0.20 | -0.56 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 8.55 | 9.60 | 8.70 | -3.95 | -31.23% | 9 | 2,081 | 0.21 | -0.73 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 12.35 | 13.15 | 12.16 | -4.84 | -28.48% | 6 | 1,504 | 0.17 | -0.85 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 17.35 | 18.80 | 16.89 | -5.96 | -26.09% | 4 | 574 | 0.32 | -0.92 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 22.20 | 24.60 | 30.59 | 0.00 | 0.00% | 0 | 1,455 | 0.38 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 25.20 | 29.80 | 20.70 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 30.30 | 34.70 | 27.53 | 0.00 | 0.00% | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 35.20 | 40.00 | 16.95 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 40.30 | 45.00 | 22.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 45.20 | 49.45 | 33.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 55.25 | 60.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 65.10 | 69.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 75.15 | 79.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 85.15 | 89.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 250.00 | 95.10 | 99.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |