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 | 57.05 | 60.25 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 51.65 | 55.35 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 46.90 | 50.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 41.75 | 45.05 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 36.60 | 40.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 31.80 | 35.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 105.00 | 27.15 | 29.85 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 110.00 | 23.10 | 23.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 115.00 | 18.25 | 18.95 | 20.45 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 13.30 | 13.95 | 13.55 | % | 1 | 0 | 0.45 | 0.96 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 125.00 | 8.60 | 9.20 | 8.15 | -12.31 | -60.17% | 73 | 1 | 0.43 | 0.87 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 5.25 | 6.30 | 7.65 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.79 | 0.04 | -0.09 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 129.00 | 5.05 | 5.50 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.75 | 0.04 | -0.09 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 3.55 | 4.70 | 4.40 | -1.85 | -29.60% | 1 | 113 | 0.23 | 0.71 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 3.80 | 3.95 | 3.45 | -2.10 | -37.84% | 15 | 2 | 0.23 | 0.67 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 1.14 | 3.25 | 3.20 | % | 28 | 0 | 0.23 | 0.61 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 133.00 | 2.42 | 2.77 | 2.60 | -1.25 | -32.47% | 88 | 6 | 0.22 | 0.55 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 1.89 | 2.12 | 2.11 | -1.49 | -41.39% | 52 | 3 | 0.21 | 0.47 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 1.50 | 1.64 | 1.68 | -1.17 | -41.06% | 173 | 47 | 0.21 | 0.39 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 1.12 | 1.23 | 1.23 | -0.97 | -44.10% | 101 | 32 | 0.21 | 0.32 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 0.81 | 0.91 | 0.88 | -0.98 | -52.69% | 90 | 77 | 0.20 | 0.25 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 0.59 | 0.65 | 0.63 | -0.70 | -52.64% | 72 | 51 | 0.20 | 0.19 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 0.38 | 0.45 | 0.41 | -0.60 | -59.41% | 24 | 35 | 0.20 | 0.15 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 0.26 | 0.31 | 0.30 | -0.45 | -60.00% | 374 | 110 | 0.20 | 0.12 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 0.16 | 0.23 | 0.20 | -0.34 | -62.97% | 12 | 233 | 0.19 | 0.09 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 0.09 | 0.17 | 0.13 | -0.24 | -64.87% | 122 | 112 | 0.20 | 0.08 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 0.01 | 0.38 | 0.09 | -0.71 | -88.75% | 6 | 38 | 0.23 | 0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 0.04 | 0.10 | 0.06 | -0.43 | -87.76% | 5 | 43 | 0.20 | 0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 0.10 | 0.06 | -0.08 | -57.15% | 15 | 164 | 0.22 | 0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 0.01 | 1.69 | 0.28 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 0.00 | 0.33 | 0.16 | -0.03 | -15.79% | 1 | 9 | 0.28 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.38 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 0.00 | 1.49 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.20 | 0.06 | +0.04 | +200.00% | 48 | 588 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 0.00 | 0.32 | 0.03 | +0.02 | +200.00% | 11 | 116 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 75 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 69 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 2.13 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 172.50 | 0.00 | 1.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 2.02 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.87 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.78 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.63 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.58 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.57 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.56 | % | 0 | 0 | 1.42 | 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 | 1.02 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.48 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.29 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.14 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 110.00 | 0.02 | 0.07 | 0.07 | -0.02 | -22.23% | 2 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.03 | 0.31 | 0.06 | +0.01 | +20.00% | 2 | 1 | 0.38 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.04 | 0.37 | 0.14 | -0.09 | -39.13% | 3 | 18 | 0.34 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.31 | 0.40 | 0.33 | 0.00 | 0.00% | 30 | 26 | 0.27 | -0.13 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 0.61 | 0.68 | 0.61 | +0.06 | +10.91% | 9 | 7 | 0.24 | -0.21 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 129.00 | 0.78 | 0.85 | 0.91 | +0.06 | +7.06% | 2 | 4 | 0.24 | -0.25 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 0.99 | 1.07 | 0.99 | +0.19 | +23.75% | 37 | 68 | 0.23 | -0.29 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 1.25 | 1.35 | 1.39 | +0.35 | +33.66% | 35 | 13 | 0.23 | -0.33 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 1.58 | 1.69 | 1.54 | +0.31 | +25.21% | 69 | 37 | 0.22 | -0.39 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 1.84 | 2.07 | 2.12 | +0.52 | +32.50% | 63 | 25 | 0.22 | -0.45 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 2.30 | 2.57 | 2.35 | +0.55 | +30.56% | 103 | 33 | 0.22 | -0.53 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 2.26 | 3.10 | 2.88 | +0.35 | +13.84% | 50 | 60 | 0.17 | -0.61 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 3.55 | 3.75 | 4.20 | +1.67 | +66.01% | 18 | 7 | 0.21 | -0.68 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 4.25 | 4.45 | 4.25 | +0.61 | +16.76% | 5 | 28 | 0.20 | -0.75 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 4.65 | 5.20 | 5.23 | +1.06 | +25.42% | 9 | 36 | 0.17 | -0.81 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 5.30 | 6.00 | 5.60 | +0.87 | +18.40% | 13 | 115 | 0.37 | -0.85 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 6.60 | 7.15 | 6.74 | +1.38 | +25.75% | 14 | 788 | 0.24 | -0.88 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 7.55 | 8.10 | 7.90 | +1.78 | +29.09% | 4 | 29 | 0.29 | -0.91 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 8.50 | 9.00 | 9.01 | +3.86 | +74.96% | 2 | 18 | 0.33 | -0.92 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 9.35 | 10.00 | 9.15 | +1.65 | +22.00% | 2 | 28 | 0.33 | -0.93 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 10.40 | 11.00 | 11.15 | +2.25 | +25.29% | 12 | 63 | 0.41 | -0.94 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 11.40 | 11.95 | 10.08 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.96 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 12.30 | 12.85 | 5.58 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 13.40 | 13.90 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 14.15 | 14.95 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 15.45 | 15.95 | 10.82 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 16.35 | 16.95 | 16.20 | +1.43 | +9.69% | 20 | 37 | 0.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 19.05 | 19.75 | 17.03 | 0.00 | 0.00% | 0 | 2 | 0.43 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 21.30 | 22.00 | 19.90 | 0.00 | 0.00% | 0 | 13 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 23.60 | 24.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 160.00 | 25.60 | 27.75 | 26.75 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 28.30 | 29.75 | 29.26 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 30.10 | 33.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 167.50 | 32.30 | 35.60 | 25.45 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 34.80 | 38.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 172.50 | 37.35 | 40.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 175.00 | 39.80 | 43.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 177.50 | 42.30 | 45.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 180.00 | 45.45 | 47.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 185.00 | 50.05 | 53.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 54.90 | 58.05 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 195.00 | 60.15 | 63.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 65.00 | 68.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 205.00 | 70.15 | 72.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 75.20 | 77.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 215.00 | 79.85 | 83.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 84.90 | 87.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 225.00 | 89.85 | 92.95 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |