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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.70 | 66.35 | 64.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 58.55 | 61.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 54.15 | 56.15 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 48.65 | 50.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 43.50 | 46.65 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 38.90 | 40.85 | 43.53 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 34.45 | 36.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 28.45 | 31.95 | 31.66 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.97 | 0.00 | -0.02 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 24.85 | 26.20 | 24.20 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.95 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 20.20 | 20.90 | 19.32 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.91 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 15.55 | 16.25 | 13.05 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.87 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 11.55 | 11.75 | 13.00 | +0.95 | +7.89% | 1 | 837 | 0.23 | 0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 7.80 | 8.00 | 7.89 | -0.09 | -1.13% | 65 | 686 | 0.24 | 0.67 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 4.80 | 4.95 | 4.95 | +0.13 | +2.70% | 83 | 1,574 | 0.23 | 0.51 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 2.63 | 2.81 | 2.74 | +0.02 | +0.74% | 205 | 1,439 | 0.22 | 0.33 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 1.31 | 1.42 | 1.42 | +0.13 | +10.08% | 206 | 1,723 | 0.22 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.29 | 0.66 | 0.61 | +0.03 | +5.18% | 3,023 | 5,360 | 0.21 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.21 | 0.31 | 0.20 | -0.04 | -16.67% | 13 | 1,269 | 0.21 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.35 | 0.11 | +0.01 | +10.00% | 8 | 1,026 | 0.22 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.06 | 0.13 | 0.10 | +0.04 | +66.67% | 11 | 140 | 0.24 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.33 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.34 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.38 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.42 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.11 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.14 | 0.73 | 0.26 | 0.00 | 0.00% | 0 | 80 | 0.30 | -0.05 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.46 | 0.69 | 0.48 | +0.05 | +11.63% | 74 | 354 | 0.27 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.83 | 0.91 | 0.88 | +0.17 | +23.95% | 80 | 678 | 0.25 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 1.52 | 1.63 | 2.00 | +0.68 | +51.52% | 74 | 6,619 | 0.24 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 2.66 | 2.88 | 2.82 | +0.33 | +13.26% | 76 | 1,758 | 0.23 | -0.33 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 4.75 | 4.90 | 4.80 | +0.40 | +9.10% | 129 | 902 | 0.21 | -0.49 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 7.25 | 7.80 | 8.05 | +0.85 | +11.81% | 74 | 659 | 0.21 | -0.67 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 11.15 | 11.55 | 12.52 | +1.57 | +14.34% | 1 | 343 | 0.27 | -0.80 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 15.65 | 16.05 | 14.31 | -0.84 | -5.55% | 2 | 30 | 0.33 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 20.35 | 21.15 | 24.41 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.94 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 24.75 | 26.90 | 16.56 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 29.45 | 32.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 34.60 | 36.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 38.90 | 42.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 43.95 | 47.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 49.15 | 52.35 | 51.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 59.75 | 61.40 | 61.41 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |