Options Chain for PEPSICO INC COM (PEP) - $142.26 as of 4/23/2025 9:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.40 | 64.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 85.00 | 56.50 | 59.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 90.00 | 50.75 | 54.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 95.00 | 46.50 | 49.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 100.00 | 41.65 | 44.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 105.00 | 37.35 | 39.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 110.00 | 31.75 | 34.45 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 115.00 | 26.05 | 30.15 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 120.00 | 22.60 | 23.85 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 125.00 | 17.90 | 19.10 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 129.00 | 14.35 | 15.30 | % | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 130.00 | 13.10 | 14.45 | 15.00 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.85 | 0.02 | -0.05 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 131.00 | 12.35 | 14.00 | 12.60 | % | 1 | 0 | 0.32 | 0.83 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 132.00 | 11.45 | 13.70 | % | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 133.00 | 10.00 | 12.90 | % | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 134.00 | 10.20 | 11.10 | % | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 135.00 | 9.15 | 11.65 | % | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 136.00 | 8.90 | 9.70 | 9.70 | % | 1 | 0 | 0.31 | 0.72 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 137.00 | 7.15 | 9.45 | % | 0 | 0 | 0.28 | 0.70 | 0.03 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 138.00 | 7.10 | 9.35 | % | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 139.00 | 6.10 | 7.65 | % | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.07 | 4/23/2025 3:59:54 PM EST | |||
| 140.00 | 5.80 | 6.70 | % | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.07 | 4/23/2025 3:59:54 PM EST | |||
| 141.00 | 5.25 | 6.45 | 5.10 | -0.20 | -3.78% | 5 | 2 | 0.28 | 0.57 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 142.00 | 4.75 | 6.00 | 4.60 | -0.10 | -2.13% | 8 | 17 | 0.28 | 0.54 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 143.00 | 2.99 | 5.30 | 4.95 | % | 1 | 0 | 0.24 | 0.50 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 144.00 | 2.55 | 4.95 | 3.35 | -0.70 | -17.29% | 1 | 2 | 0.24 | 0.46 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 145.00 | 2.11 | 4.45 | 3.00 | -1.00 | -25.00% | 2 | 15 | 0.24 | 0.42 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 146.00 | 2.09 | 4.20 | 2.72 | -0.56 | -17.08% | 2 | 2 | 0.25 | 0.38 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 147.00 | 0.90 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.35 | 0.04 | -0.05 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 148.00 | 1.87 | 2.69 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.31 | 0.04 | -0.05 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 149.00 | 0.98 | 2.42 | 2.60 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.27 | 0.03 | -0.05 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 150.00 | 1.26 | 2.42 | 1.55 | -0.31 | -16.67% | 50 | 70 | 0.25 | 0.24 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 152.50 | 0.78 | 1.36 | 1.03 | -0.23 | -18.26% | 43 | 14 | 0.23 | 0.17 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 155.00 | 0.42 | 0.75 | 0.61 | -0.15 | -19.74% | 1 | 25 | 0.21 | 0.12 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 157.50 | 0.00 | 0.58 | 0.41 | % | 44 | 0 | 0.20 | 0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 160.00 | 0.00 | 1.23 | 0.21 | -0.14 | -40.00% | 1 | 2 | 0.24 | 0.06 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 162.50 | 0.00 | 1.50 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 167.50 | 0.00 | 1.78 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.17 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.36 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.14 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.36 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.32 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.92 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.92 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.18 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.19 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.82 | 0.80 | -0.15 | -15.79% | 21 | 1 | 0.29 | -0.09 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 129.00 | 0.69 | 1.10 | 0.99 | +0.11 | +12.50% | 2 | 3 | 0.29 | -0.14 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 130.00 | 0.56 | 1.35 | 1.29 | -0.22 | -14.57% | 11 | 29 | 0.28 | -0.15 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 131.00 | 0.82 | 1.39 | 0.99 | -0.48 | -32.66% | 1 | 22 | 0.28 | -0.17 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 132.00 | 0.36 | 2.73 | % | 0 | 0 | 0.28 | -0.19 | 0.02 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 133.00 | 0.22 | 3.55 | % | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 134.00 | 0.74 | 2.79 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.23 | 0.02 | -0.06 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 135.00 | 1.50 | 2.67 | 1.70 | -0.27 | -13.71% | 1 | 6 | 0.28 | -0.25 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 136.00 | 1.36 | 2.74 | 2.37 | -0.23 | -8.85% | 1 | 2 | 0.26 | -0.28 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 137.00 | 2.18 | 2.72 | 2.80 | % | 1 | 0 | 0.27 | -0.30 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 138.00 | 1.66 | 3.90 | 2.85 | +0.25 | +9.62% | 2 | 7 | 0.26 | -0.33 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 139.00 | 1.72 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.36 | 0.03 | -0.07 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 140.00 | 1.89 | 3.90 | 3.90 | +0.72 | +22.65% | 8 | 4 | 0.23 | -0.39 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 141.00 | 3.55 | 4.75 | 4.31 | -0.16 | -3.58% | 8 | 1 | 0.27 | -0.43 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 142.00 | 2.79 | 6.30 | 4.53 | +0.43 | +10.49% | 26 | 15 | 0.22 | -0.46 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 143.00 | 4.45 | 6.75 | 4.85 | -0.35 | -6.74% | 11 | 1 | 0.25 | -0.50 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 144.00 | 4.90 | 5.40 | 5.50 | +0.92 | +20.09% | 31 | 17 | 0.24 | -0.54 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 145.00 | 3.90 | 5.90 | 6.36 | +1.06 | +20.00% | 1 | 7 | 0.23 | -0.58 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 146.00 | 5.65 | 7.20 | 6.72 | +1.14 | +20.43% | 15 | 17 | 0.25 | -0.62 | 0.04 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 147.00 | 5.05 | 8.70 | % | 0 | 0 | 0.23 | -0.65 | 0.04 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 148.00 | 6.75 | 7.85 | % | 0 | 0 | 0.21 | -0.69 | 0.04 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 149.00 | 7.30 | 9.80 | 7.75 | +0.50 | +6.90% | 1 | 1 | 0.25 | -0.73 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 150.00 | 7.65 | 9.50 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.76 | 0.03 | -0.04 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 152.50 | 9.90 | 12.40 | 10.54 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.83 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 155.00 | 12.15 | 14.65 | 12.12 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.88 | 0.02 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 157.50 | 14.90 | 15.75 | % | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 160.00 | 16.45 | 19.60 | 17.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.94 | 0.01 | -0.02 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 162.50 | 19.80 | 22.05 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 165.00 | 21.05 | 24.55 | 22.00 | +0.90 | +4.27% | 1 | 2 | 0.47 | -0.98 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 167.50 | 24.05 | 26.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 170.00 | 26.35 | 29.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 175.00 | 31.30 | 34.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 180.00 | 36.35 | 39.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 185.00 | 41.40 | 44.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 190.00 | 46.35 | 49.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 195.00 | 50.50 | 54.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 200.00 | 56.30 | 59.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 205.00 | 60.60 | 64.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 210.00 | 66.35 | 69.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 215.00 | 71.35 | 73.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 220.00 | 76.35 | 79.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |