Options Chain for PEPSICO INC COM (PEP) - $133.38 as of 4/25/2025 8:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.10 | 59.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 51.85 | 54.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 47.20 | 49.60 | 64.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 42.45 | 44.95 | 52.55 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 37.90 | 39.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 33.20 | 34.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 105.00 | 28.20 | 29.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 110.00 | 23.35 | 24.15 | 43.53 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 18.35 | 19.20 | 29.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 13.70 | 14.35 | 13.18 | -9.77 | -42.58% | 1 | 6 | 0.46 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 9.15 | 9.90 | 13.80 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.85 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 6.50 | 8.45 | 6.80 | % | 9 | 0 | 0.31 | 0.78 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 129.00 | 5.80 | 6.95 | 5.80 | % | 6 | 0 | 0.28 | 0.74 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 130.00 | 5.05 | 5.95 | 5.23 | -1.42 | -21.36% | 26 | 83 | 0.27 | 0.70 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 4.35 | 4.50 | 4.40 | -1.50 | -25.43% | 75 | 7 | 0.23 | 0.66 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 3.70 | 3.85 | 4.00 | -1.10 | -21.57% | 41 | 7 | 0.22 | 0.61 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 3.15 | 3.25 | 3.11 | -1.69 | -35.21% | 175 | 4 | 0.22 | 0.55 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 2.58 | 2.68 | 2.70 | -1.23 | -31.30% | 82 | 23 | 0.22 | 0.49 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 2.10 | 2.19 | 2.23 | -1.07 | -32.43% | 262 | 77 | 0.21 | 0.43 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 1.54 | 1.91 | 1.77 | -1.03 | -36.79% | 191 | 207 | 0.22 | 0.37 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 1.33 | 1.39 | 1.40 | -0.95 | -40.43% | 790 | 144 | 0.21 | 0.32 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 0.86 | 1.52 | 1.08 | -0.86 | -44.33% | 107 | 151 | 0.23 | 0.26 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 0.63 | 0.86 | 0.87 | -0.69 | -44.24% | 75 | 68 | 0.19 | 0.22 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 0.57 | 0.63 | 0.60 | -0.63 | -51.22% | 375 | 812 | 0.20 | 0.17 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 0.41 | 0.48 | 0.42 | -0.57 | -57.58% | 12 | 86 | 0.20 | 0.14 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 0.29 | 0.51 | 0.33 | -0.36 | -52.18% | 45 | 259 | 0.21 | 0.11 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 0.20 | 0.28 | 0.24 | -0.31 | -56.37% | 78 | 423 | 0.20 | 0.08 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 0.14 | 0.21 | 0.20 | -0.22 | -52.39% | 66 | 170 | 0.20 | 0.06 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 0.12 | 0.17 | 0.14 | -0.15 | -51.73% | 222 | 2,621 | 0.21 | 0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 0.10 | 1.24 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 0.01 | 0.33 | 0.09 | -0.06 | -40.00% | 105 | 197 | 0.24 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 1 | 464 | 0.23 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 0.02 | 0.48 | 0.01 | -0.09 | -90.00% | 1 | 12 | 0.31 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 206 | 4,251 | 0.23 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 0.01 | 0.11 | 0.13 | +0.08 | +160.00% | 3 | 621 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 54 | 2,018 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 1.47 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 17 | 1,852 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 0.33 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.27 | 0.02 | -0.01 | -33.34% | 3 | 6,177 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 17 | 2,377 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 16 | 1,061 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.79 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.66 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.64 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 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 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.66 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.36 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 6 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.01 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.03 | 0.24 | 0.05 | -0.14 | -73.69% | 11 | 384 | 0.44 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.13 | 0.38 | 0.15 | -0.01 | -6.25% | 7 | 33 | 0.39 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.04 | 0.29 | 0.25 | -0.02 | -7.41% | 42 | 154 | 0.28 | -0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.54 | 0.59 | 0.58 | +0.09 | +18.37% | 133 | 291 | 0.26 | -0.15 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 0.98 | 1.04 | 1.00 | +0.24 | +31.58% | 55 | 36 | 0.24 | -0.22 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 129.00 | 1.17 | 1.24 | 1.26 | +0.28 | +28.58% | 70 | 38 | 0.24 | -0.26 | 0.04 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 1.43 | 1.51 | 1.46 | +0.32 | +28.07% | 239 | 2,133 | 0.23 | -0.30 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 1.70 | 1.79 | 1.63 | +0.23 | +16.43% | 51 | 21 | 0.23 | -0.34 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 2.01 | 2.33 | 2.13 | +0.48 | +29.10% | 204 | 31 | 0.22 | -0.39 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 2.39 | 2.65 | 2.48 | +0.35 | +16.44% | 74 | 93 | 0.22 | -0.45 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 2.84 | 3.00 | 3.05 | +0.76 | +33.19% | 104 | 47 | 0.21 | -0.51 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 3.45 | 3.55 | 3.42 | +0.62 | +22.15% | 431 | 2,522 | 0.21 | -0.57 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 4.05 | 4.15 | 4.05 | +0.80 | +24.62% | 90 | 81 | 0.20 | -0.63 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 4.60 | 4.85 | 4.75 | +0.95 | +25.00% | 50 | 39 | 0.21 | -0.68 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 5.30 | 5.55 | 5.20 | +0.98 | +23.23% | 27 | 51 | 0.20 | -0.74 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 6.05 | 6.25 | 6.75 | +1.65 | +32.36% | 19 | 88 | 0.20 | -0.78 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 6.90 | 7.10 | 7.00 | +1.29 | +22.60% | 103 | 9,777 | 0.20 | -0.83 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 7.10 | 7.95 | 7.92 | +2.60 | +48.88% | 5 | 89 | 0.26 | -0.86 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 8.65 | 8.95 | 7.25 | 0.00 | 0.00% | 0 | 209 | 0.24 | -0.89 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 9.60 | 10.10 | 6.10 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.92 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 10.55 | 10.90 | 9.30 | 0.00 | 0.00% | 0 | 36 | 0.32 | -0.94 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 11.20 | 12.20 | 11.20 | +1.45 | +14.88% | 156 | 1,872 | 0.33 | -0.95 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 12.55 | 12.95 | 6.00 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.97 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 13.35 | 13.95 | 11.76 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 14.20 | 14.85 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.98 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 14.90 | 16.05 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 150.00 | 16.55 | 16.80 | 16.73 | +1.93 | +13.05% | 358 | 468 | 0.34 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 19.00 | 19.45 | 17.28 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 21.40 | 21.85 | 21.73 | +2.18 | +11.16% | 120 | 65 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 24.00 | 24.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 160.00 | 26.35 | 26.95 | 26.50 | +1.70 | +6.86% | 2 | 8 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 28.90 | 29.50 | 20.45 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 31.15 | 32.30 | 29.83 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 36.40 | 37.05 | 23.38 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 40.75 | 42.65 | 24.76 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 46.30 | 47.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 185.00 | 50.15 | 53.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 55.15 | 58.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 195.00 | 60.15 | 62.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 65.30 | 67.95 | 51.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 70.10 | 73.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 75.30 | 77.85 | 61.41 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:03 PM EST |