Options Chain for PEPSICO INC COM (PEP) - $144.43 as of 4/11/2025 9:07:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.20 | 71.55 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 80.00 | 62.80 | 66.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 85.00 | 58.25 | 61.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 90.00 | 53.30 | 56.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 95.00 | 48.65 | 50.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 100.00 | 43.85 | 45.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 105.00 | 38.90 | 40.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 110.00 | 33.85 | 35.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 115.00 | 28.75 | 31.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 120.00 | 23.90 | 25.65 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 4/11/2025 3:59:58 PM EST | |||
| 125.00 | 19.05 | 20.85 | 17.28 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.97 | 0.01 | -0.05 | 4/8/2025 | 4/11/2025 3:59:58 PM EST |
| 130.00 | 14.30 | 15.95 | 15.55 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.93 | 0.01 | -0.07 | 4/7/2025 | 4/11/2025 3:59:58 PM EST |
| 131.00 | 13.10 | 15.25 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.08 | 4/11/2025 3:59:58 PM EST | |||
| 132.00 | 12.85 | 13.60 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.09 | 4/11/2025 3:59:58 PM EST | |||
| 133.00 | 11.95 | 12.60 | % | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.09 | 4/11/2025 3:59:58 PM EST | |||
| 134.00 | 11.15 | 11.60 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.10 | 4/11/2025 3:59:58 PM EST | |||
| 135.00 | 10.40 | 10.70 | 11.30 | +1.10 | +10.79% | 7 | 11 | 0.36 | 0.84 | 0.02 | -0.11 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 136.00 | 9.55 | 10.35 | 7.25 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.82 | 0.03 | -0.11 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 137.00 | 8.75 | 9.00 | 9.05 | -0.30 | -3.21% | 1 | 7 | 0.35 | 0.79 | 0.03 | -0.12 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 138.00 | 7.90 | 8.70 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.77 | 0.03 | -0.12 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 139.00 | 6.60 | 8.45 | 7.40 | -0.20 | -2.64% | 3 | 6 | 0.37 | 0.74 | 0.03 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 140.00 | 6.35 | 7.05 | 5.30 | +0.15 | +2.92% | 1 | 62 | 0.35 | 0.70 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 141.00 | 5.40 | 5.85 | 4.90 | -2.65 | -35.10% | 2 | 73 | 0.31 | 0.67 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 142.00 | 4.90 | 5.15 | 4.05 | -0.90 | -18.19% | 5 | 32 | 0.31 | 0.63 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 143.00 | 4.30 | 4.50 | 4.57 | -0.58 | -11.27% | 5 | 7 | 0.31 | 0.59 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 144.00 | 2.94 | 4.90 | 4.13 | -0.57 | -12.13% | 16 | 15 | 0.30 | 0.54 | 0.05 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 145.00 | 3.05 | 3.35 | 3.35 | -0.84 | -20.05% | 117 | 51 | 0.30 | 0.50 | 0.05 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 146.00 | 2.02 | 2.86 | 3.00 | -0.15 | -4.77% | 309 | 40 | 0.29 | 0.45 | 0.05 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 147.00 | 1.99 | 2.39 | 2.48 | -0.60 | -19.49% | 25 | 9 | 0.28 | 0.40 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 148.00 | 1.72 | 2.00 | 1.90 | -0.72 | -27.49% | 289 | 102 | 0.28 | 0.35 | 0.05 | -0.11 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 149.00 | 1.35 | 2.30 | 1.65 | -0.56 | -25.34% | 4 | 110 | 0.31 | 0.30 | 0.05 | -0.11 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 150.00 | 1.05 | 1.33 | 1.30 | -0.42 | -24.42% | 36 | 246 | 0.27 | 0.26 | 0.04 | -0.10 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 152.50 | 0.57 | 0.81 | 0.72 | -0.37 | -33.95% | 11 | 29 | 0.27 | 0.16 | 0.03 | -0.07 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 155.00 | 0.31 | 0.65 | 0.38 | -0.29 | -43.29% | 53 | 648 | 0.29 | 0.10 | 0.02 | -0.05 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 157.50 | 0.09 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.05 | 0.02 | -0.03 | 4/10/2025 | 4/11/2025 3:59:58 PM EST |
| 160.00 | 0.10 | 0.11 | 0.20 | +0.05 | +33.34% | 6 | 565 | 0.28 | 0.03 | 0.01 | -0.02 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 1.32 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 165.00 | 0.03 | 0.28 | 0.04 | -0.13 | -76.48% | 50 | 82 | 0.35 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 1.21 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/11/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 1.19 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.98 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 177.50 | 0.00 | 1.26 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.12 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/11/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.89 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.86 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/11/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.24 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.76 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 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 | 0.96 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.97 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.36 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.38 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.42 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 110.00 | 0.01 | 0.61 | 0.08 | % | 11 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 3:59:58 PM EST | |
| 115.00 | 0.02 | 1.47 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.09 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 55 | 0.88 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 125.00 | 0.24 | 0.46 | 0.41 | +0.11 | +36.67% | 15 | 43 | 0.51 | -0.03 | 0.01 | -0.05 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 130.00 | 0.24 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.07 | 0.01 | -0.07 | 4/10/2025 | 4/11/2025 3:59:58 PM EST |
| 131.00 | 0.23 | 0.95 | % | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.08 | 4/11/2025 3:59:58 PM EST | |||
| 132.00 | 0.34 | 0.94 | % | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.09 | 4/11/2025 3:59:58 PM EST | |||
| 133.00 | 0.46 | 1.04 | 0.76 | % | 1 | 0 | 0.39 | -0.12 | 0.02 | -0.09 | 4/11/2025 | 4/11/2025 3:59:58 PM EST | |
| 134.00 | 0.58 | 0.93 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.10 | 4/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.76 | 1.07 | 1.02 | -0.36 | -26.09% | 4 | 67 | 0.38 | -0.16 | 0.02 | -0.11 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 136.00 | 0.99 | 1.11 | 1.13 | -0.65 | -36.52% | 3 | 56 | 0.36 | -0.18 | 0.03 | -0.11 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 137.00 | 0.98 | 1.59 | 1.89 | +0.70 | +58.83% | 2 | 23 | 0.35 | -0.21 | 0.03 | -0.12 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 138.00 | 1.33 | 1.76 | 2.06 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.23 | 0.03 | -0.12 | 4/10/2025 | 4/11/2025 3:59:58 PM EST |
| 139.00 | 1.52 | 1.75 | 1.70 | -0.90 | -34.62% | 521 | 17 | 0.35 | -0.26 | 0.03 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 140.00 | 1.61 | 1.98 | 1.80 | -0.50 | -21.74% | 12 | 236 | 0.33 | -0.30 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 141.00 | 2.06 | 2.28 | 2.32 | +0.16 | +7.41% | 29 | 57 | 0.33 | -0.33 | 0.04 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 142.00 | 2.36 | 2.93 | 2.57 | -0.58 | -18.42% | 1 | 29 | 0.32 | -0.37 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 143.00 | 2.68 | 2.91 | 2.78 | -1.17 | -29.62% | 68 | 60 | 0.32 | -0.41 | 0.04 | -0.14 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 144.00 | 2.96 | 5.05 | 4.15 | +0.25 | +6.41% | 55 | 32 | 0.30 | -0.46 | 0.05 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 145.00 | 3.50 | 3.70 | 3.45 | -0.17 | -4.70% | 27 | 65 | 0.30 | -0.50 | 0.05 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 146.00 | 4.00 | 4.20 | 3.95 | -0.75 | -15.96% | 55 | 36 | 0.30 | -0.55 | 0.05 | -0.13 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 147.00 | 4.50 | 4.75 | 4.45 | +0.70 | +18.67% | 4 | 46 | 0.29 | -0.60 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 148.00 | 4.75 | 6.35 | 9.35 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.65 | 0.05 | -0.11 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 149.00 | 5.50 | 6.30 | 6.64 | -0.76 | -10.27% | 1 | 15 | 0.29 | -0.70 | 0.05 | -0.11 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 150.00 | 6.45 | 6.75 | 6.40 | -1.08 | -14.44% | 10 | 76 | 0.28 | -0.74 | 0.04 | -0.10 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 152.50 | 8.40 | 9.70 | 13.74 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.84 | 0.03 | -0.07 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 155.00 | 10.00 | 11.25 | 9.81 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.90 | 0.02 | -0.05 | 4/9/2025 | 4/11/2025 3:59:58 PM EST |
| 157.50 | 12.65 | 13.60 | % | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.03 | 4/11/2025 3:59:58 PM EST | |||
| 160.00 | 15.20 | 15.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.02 | 4/7/2025 | 4/11/2025 3:59:58 PM EST |
| 162.50 | 17.70 | 19.30 | 19.75 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 4/11/2025 3:59:58 PM EST |
| 165.00 | 20.25 | 20.85 | 20.30 | -1.00 | -4.70% | 2 | 2 | 0.44 | -0.99 | 0.00 | -0.01 | 4/11/2025 | 4/11/2025 3:59:58 PM EST |
| 167.50 | 22.50 | 23.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 170.00 | 24.35 | 26.75 | 21.04 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/11/2025 3:59:58 PM EST |
| 172.50 | 26.05 | 29.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 175.00 | 29.35 | 31.95 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/11/2025 3:59:58 PM EST |
| 177.50 | 31.25 | 34.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 180.00 | 33.60 | 36.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 185.00 | 38.60 | 41.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 190.00 | 43.60 | 47.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 195.00 | 48.95 | 52.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 200.00 | 53.65 | 56.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 205.00 | 58.55 | 61.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 210.00 | 63.60 | 66.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 215.00 | 68.55 | 71.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 220.00 | 73.55 | 77.35 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST | |||
| 225.00 | 78.65 | 81.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:58 PM EST |