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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 48.40 | 49.30 | 55.77 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 43.35 | 44.55 | 53.55 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 38.45 | 39.35 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 33.50 | 34.30 | 33.87 | -17.08 | -33.53% | 4 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 28.45 | 29.45 | 38.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 23.85 | 24.50 | 39.75 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.99 | 0.01 | 0.00 | 3/14/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 19.00 | 19.70 | 31.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.94 | 0.01 | -0.01 | 1/8/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 14.50 | 14.75 | 14.10 | -2.77 | -16.42% | 6 | 34 | 0.29 | 0.86 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 10.25 | 10.40 | 10.15 | -2.02 | -16.60% | 6 | 517 | 0.27 | 0.76 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 6.50 | 6.65 | 6.60 | -1.77 | -21.15% | 124 | 283 | 0.24 | 0.62 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 3.60 | 3.75 | 3.60 | -1.30 | -26.54% | 799 | 1,247 | 0.22 | 0.45 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 1.70 | 1.77 | 1.74 | -0.74 | -29.84% | 767 | 903 | 0.20 | 0.28 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 0.67 | 0.74 | 0.72 | -0.38 | -34.55% | 458 | 2,652 | 0.20 | 0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 0.26 | 0.33 | 0.32 | -0.13 | -28.89% | 698 | 4,145 | 0.20 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 0.10 | 0.19 | 0.14 | -0.03 | -17.65% | 77 | 4,720 | 0.21 | 0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 0.04 | 0.23 | 0.08 | -0.03 | -27.28% | 87 | 7,302 | 0.23 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.03 | 0.10 | 0.07 | -0.04 | -36.37% | 92 | 3,223 | 0.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 12 | 13,904 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.03 | 0.14 | 0.05 | 0.00 | 0.00% | 11 | 1,586 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.04 | 0.05 | 0.03 | -0.19 | -86.37% | 2 | 1,483 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 990 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.27 | 0.05 | +0.01 | +25.00% | 3 | 1,882 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 914 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,047 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 888 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 158 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 158 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.47 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.01 | 1.44 | 0.06 | -0.03 | -33.34% | 10 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.01 | 1.34 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.02 | 1.60 | 0.31 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.03 | 0.34 | 0.16 | +0.01 | +6.67% | 21 | 114 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.11 | 1.78 | 0.31 | 0.00 | 0.00% | 0 | 55 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.36 | 0.40 | 0.36 | +0.01 | +2.86% | 49 | 68 | 0.32 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.58 | 0.63 | 0.53 | -0.02 | -3.64% | 32 | 2,449 | 0.28 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.87 | 1.08 | 1.05 | +0.15 | +16.67% | 153 | 1,026 | 0.25 | -0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 1.82 | 1.93 | 1.95 | +0.37 | +23.42% | 325 | 1,237 | 0.24 | -0.24 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 3.30 | 3.40 | 3.35 | +0.51 | +17.96% | 654 | 3,214 | 0.23 | -0.38 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 5.55 | 5.70 | 5.61 | +0.91 | +19.37% | 249 | 7,044 | 0.22 | -0.55 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 8.35 | 8.90 | 8.81 | +1.20 | +15.77% | 149 | 2,998 | 0.21 | -0.72 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 12.05 | 13.00 | 12.62 | +1.28 | +11.29% | 67 | 3,148 | 0.18 | -0.86 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 17.25 | 17.75 | 17.20 | +1.55 | +9.91% | 111 | 1,834 | 0.25 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 22.20 | 22.70 | 21.90 | +1.38 | +6.73% | 30 | 1,681 | 0.39 | -0.98 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 27.00 | 27.65 | 27.58 | +2.33 | +9.23% | 3 | 1,232 | 0.30 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 31.95 | 32.55 | 33.10 | +3.42 | +11.53% | 6 | 966 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 36.90 | 37.55 | 27.05 | 0.00 | 0.00% | 0 | 544 | 0.49 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 41.65 | 42.50 | 31.90 | 0.00 | 0.00% | 0 | 89 | 0.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 46.35 | 48.35 | 28.06 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 51.65 | 53.05 | 29.73 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 56.15 | 57.60 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 60.65 | 63.45 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 65.80 | 68.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 75.10 | 78.70 | 37.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 85.30 | 88.35 | 55.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 95.10 | 98.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 240.00 | 105.70 | 108.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 250.00 | 115.55 | 118.15 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 260.00 | 125.30 | 127.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 270.00 | 135.50 | 138.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |