Options Chain for PEPSICO INC COM (PEP) - $131.99 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.00 | 52.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 46.35 | 48.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 41.45 | 42.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 36.65 | 38.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 31.20 | 33.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 26.85 | 28.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 21.40 | 23.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 16.90 | 18.05 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 12.45 | 13.35 | % | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 122.00 | 10.40 | 11.40 | % | 0 | 0 | 0.25 | 0.83 | 0.02 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 123.00 | 10.10 | 11.35 | 10.68 | % | 8 | 0 | 0.39 | 0.82 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 124.00 | 8.25 | 9.70 | 9.78 | % | 16 | 0 | 0.40 | 0.78 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 125.00 | 7.90 | 8.75 | 8.72 | % | 8 | 0 | 0.41 | 0.75 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 126.00 | 7.65 | 8.15 | % | 0 | 0 | 0.26 | 0.72 | 0.03 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 127.00 | 6.90 | 7.65 | % | 0 | 0 | 0.25 | 0.69 | 0.03 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 128.00 | 6.05 | 6.50 | % | 0 | 0 | 0.24 | 0.66 | 0.04 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 129.00 | 5.15 | 5.70 | % | 0 | 0 | 0.22 | 0.62 | 0.04 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 130.00 | 4.40 | 5.85 | % | 0 | 0 | 0.25 | 0.58 | 0.04 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 131.00 | 4.20 | 4.40 | 4.15 | % | 1 | 0 | 0.23 | 0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 132.00 | 3.20 | 3.85 | % | 0 | 0 | 0.21 | 0.50 | 0.04 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 133.00 | 2.60 | 3.25 | 3.17 | -1.26 | -28.45% | 15 | 2 | 0.20 | 0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 134.00 | 1.39 | 2.81 | 2.70 | -0.90 | -25.00% | 5 | 28 | 0.18 | 0.42 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 2.20 | 2.36 | 2.27 | -1.61 | -41.50% | 12 | 1 | 0.21 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 136.00 | 1.57 | 1.97 | % | 0 | 0 | 0.20 | 0.33 | 0.04 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 137.00 | 1.42 | 1.61 | 1.45 | % | 3 | 0 | 0.20 | 0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 138.00 | 1.21 | 1.53 | 1.50 | % | 3 | 0 | 0.21 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 139.00 | 0.88 | 1.07 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.21 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 0.73 | 0.88 | 0.85 | -0.49 | -36.57% | 19 | 1 | 0.20 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 141.00 | 0.33 | 2.15 | % | 0 | 0 | 0.21 | 0.15 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 142.00 | 0.43 | 0.55 | 0.55 | % | 1 | 0 | 0.19 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 143.00 | 0.00 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 144.00 | 0.22 | 0.52 | % | 0 | 0 | 0.19 | 0.08 | 0.02 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 145.00 | 0.15 | 0.42 | % | 0 | 0 | 0.19 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 146.00 | 0.11 | 0.36 | % | 0 | 0 | 0.19 | 0.05 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 147.00 | 0.09 | 0.45 | % | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 148.00 | 0.04 | 1.82 | % | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 149.00 | 0.02 | 1.39 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 152.50 | 0.00 | 2.18 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.34 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 157.50 | 0.00 | 1.32 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.31 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.31 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.71 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.31 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.31 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.54 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.09 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.17 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.22 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 0.03 | 1.55 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 0.37 | 0.51 | % | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 0.74 | 0.88 | 0.85 | +0.09 | +11.85% | 5 | 8 | 0.27 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 122.00 | 0.97 | 1.13 | 0.98 | % | 1 | 0 | 0.26 | -0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 123.00 | 0.35 | 1.97 | 1.08 | +0.37 | +52.12% | 1 | 5 | 0.35 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 124.00 | 1.35 | 1.50 | 1.40 | % | 7 | 0 | 0.25 | -0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 125.00 | 1.44 | 1.69 | 1.49 | +0.30 | +25.21% | 10 | 9 | 0.24 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 126.00 | 1.14 | 1.96 | 1.77 | +0.28 | +18.80% | 20 | 4 | 0.22 | -0.28 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 127.00 | 2.03 | 2.24 | 2.19 | +0.49 | +28.83% | 5 | 9 | 0.24 | -0.31 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 128.00 | 1.12 | 2.64 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.34 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 129.00 | 2.54 | 2.94 | 2.68 | % | 4 | 0 | 0.23 | -0.38 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 130.00 | 3.10 | 3.30 | 3.14 | +0.61 | +24.12% | 11 | 7 | 0.24 | -0.42 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 131.00 | 3.40 | 3.90 | 3.60 | % | 6 | 0 | 0.23 | -0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 132.00 | 4.00 | 4.20 | 3.98 | % | 6 | 0 | 0.23 | -0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 133.00 | 3.55 | 4.75 | 4.57 | +0.87 | +23.52% | 2 | 1 | 0.23 | -0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 134.00 | 5.05 | 5.30 | 5.23 | +0.77 | +17.27% | 12 | 2 | 0.23 | -0.58 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 5.50 | 6.90 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.63 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 136.00 | 5.30 | 6.60 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.67 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 137.00 | 7.00 | 7.35 | % | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 138.00 | 6.75 | 8.05 | 7.88 | +1.06 | +15.55% | 9 | 1 | 0.23 | -0.75 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 139.00 | 8.55 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.79 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 9.30 | 9.70 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 141.00 | 8.50 | 11.50 | % | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 142.00 | 10.85 | 11.75 | % | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 143.00 | 11.70 | 12.55 | % | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 144.00 | 11.80 | 14.45 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 145.00 | 12.75 | 15.35 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 146.00 | 14.70 | 15.35 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 147.00 | 14.65 | 17.20 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 148.00 | 16.50 | 18.25 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 149.00 | 16.55 | 18.40 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 150.00 | 17.55 | 19.30 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 152.50 | 20.80 | 21.75 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 155.00 | 22.50 | 24.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 157.50 | 25.05 | 27.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 160.00 | 28.30 | 29.35 | 27.15 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 32.45 | 34.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 170.00 | 37.60 | 39.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 175.00 | 42.85 | 44.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 180.00 | 47.25 | 49.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 185.00 | 52.75 | 54.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 190.00 | 58.10 | 59.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 62.00 | 64.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 200.00 | 66.70 | 70.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |