Options Chain for PEPSICO INC COM (PEP) - $131.43 as of 5/9/2025 3:40:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.00 | 52.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 85.00 | 44.10 | 47.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 90.00 | 38.90 | 42.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 95.00 | 34.00 | 37.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 100.00 | 29.00 | 32.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 105.00 | 24.15 | 27.85 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 110.00 | 19.70 | 22.25 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 115.00 | 15.85 | 17.05 | % | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 118.00 | 13.05 | 14.75 | % | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 119.00 | 12.05 | 12.85 | % | 0 | 0 | 0.29 | 0.85 | 0.02 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 120.00 | 10.35 | 12.90 | 11.76 | % | 10 | 0 | 0.28 | 0.83 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 121.00 | 9.55 | 11.05 | % | 0 | 0 | 0.27 | 0.81 | 0.02 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 122.00 | 9.40 | 11.05 | % | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 123.00 | 7.70 | 9.45 | % | 0 | 0 | 0.27 | 0.76 | 0.03 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 124.00 | 7.90 | 8.90 | % | 0 | 0 | 0.26 | 0.73 | 0.03 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 125.00 | 7.20 | 7.65 | 8.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.70 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 126.00 | 6.50 | 7.00 | 6.90 | % | 1 | 0 | 0.24 | 0.67 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 127.00 | 5.80 | 7.25 | % | 0 | 0 | 0.23 | 0.64 | 0.04 | -0.04 | 5/9/2025 2:59:03 PM EST | |||
| 128.00 | 5.05 | 6.65 | % | 0 | 0 | 0.23 | 0.61 | 0.04 | -0.04 | 5/9/2025 2:59:03 PM EST | |||
| 129.00 | 4.55 | 5.45 | % | 0 | 0 | 0.22 | 0.57 | 0.04 | -0.04 | 5/9/2025 2:59:03 PM EST | |||
| 130.00 | 4.00 | 4.20 | 4.44 | % | 2 | 0 | 0.22 | 0.53 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 131.00 | 2.47 | 3.85 | % | 0 | 0 | 0.22 | 0.49 | 0.04 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 132.00 | 2.89 | 3.30 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.45 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 133.00 | 2.31 | 2.97 | % | 0 | 0 | 0.21 | 0.40 | 0.04 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 134.00 | 2.13 | 2.55 | % | 0 | 0 | 0.21 | 0.36 | 0.04 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 135.00 | 1.67 | 2.19 | 2.22 | -0.43 | -16.23% | 2 | 2 | 0.20 | 0.31 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST |
| 136.00 | 0.50 | 1.96 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.27 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 137.00 | 1.04 | 3.40 | % | 0 | 0 | 0.20 | 0.23 | 0.04 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 138.00 | 0.70 | 1.49 | % | 0 | 0 | 0.22 | 0.20 | 0.03 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 139.00 | 0.76 | 1.13 | % | 0 | 0 | 0.20 | 0.16 | 0.03 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 140.00 | 0.61 | 1.00 | 0.87 | % | 16 | 0 | 0.20 | 0.14 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 141.00 | 0.22 | 0.86 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.11 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 142.00 | 0.26 | 0.73 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.10 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 143.00 | 0.22 | 0.66 | % | 0 | 0 | 0.20 | 0.08 | 0.02 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 144.00 | 0.00 | 0.59 | % | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.88 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 146.00 | 0.00 | 0.40 | % | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 1.02 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 152.50 | 0.00 | 0.91 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.48 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 2.14 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 165.00 | 0.00 | 0.92 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 170.00 | 0.00 | 0.82 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 175.00 | 0.00 | 0.61 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 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 | 0.74 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.81 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.59 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 115.00 | 0.52 | 0.92 | % | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 118.00 | 0.76 | 1.27 | % | 0 | 0 | 0.27 | -0.13 | 0.02 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 119.00 | 0.00 | 1.37 | % | 0 | 0 | 0.26 | -0.15 | 0.02 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 120.00 | 1.08 | 1.45 | 1.20 | % | 10 | 0 | 0.25 | -0.17 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 121.00 | 1.25 | 1.66 | 1.30 | % | 1 | 0 | 0.27 | -0.19 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 122.00 | 0.00 | 1.91 | 1.46 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.21 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 123.00 | 0.76 | 2.13 | 1.58 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.24 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 124.00 | 1.86 | 2.36 | % | 0 | 0 | 0.24 | -0.27 | 0.03 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 125.00 | 2.18 | 2.57 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.30 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 2:59:03 PM EST |
| 126.00 | 2.15 | 2.88 | 2.37 | +0.29 | +13.95% | 8 | 1 | 0.23 | -0.33 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST |
| 127.00 | 1.92 | 3.25 | % | 0 | 0 | 0.23 | -0.36 | 0.04 | -0.04 | 5/9/2025 2:59:03 PM EST | |||
| 128.00 | 2.92 | 3.65 | % | 0 | 0 | 0.23 | -0.39 | 0.04 | -0.04 | 5/9/2025 2:59:03 PM EST | |||
| 129.00 | 2.05 | 4.00 | % | 0 | 0 | 0.22 | -0.43 | 0.04 | -0.04 | 5/9/2025 2:59:03 PM EST | |||
| 130.00 | 4.10 | 4.30 | 4.14 | % | 4 | 0 | 0.22 | -0.47 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 131.00 | 3.60 | 5.05 | 4.60 | % | 26 | 0 | 0.22 | -0.51 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 132.00 | 4.30 | 5.45 | 5.15 | % | 2 | 0 | 0.22 | -0.55 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 133.00 | 5.65 | 6.25 | 5.43 | % | 25 | 0 | 0.22 | -0.60 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 134.00 | 6.25 | 7.70 | 5.90 | % | 1 | 0 | 0.22 | -0.64 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 135.00 | 5.95 | 7.55 | 7.05 | % | 1 | 0 | 0.21 | -0.69 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 2:59:03 PM EST | |
| 136.00 | 7.60 | 8.15 | % | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.03 | 5/9/2025 2:59:03 PM EST | |||
| 137.00 | 8.40 | 9.10 | % | 0 | 0 | 0.22 | -0.77 | 0.04 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 138.00 | 8.60 | 9.90 | % | 0 | 0 | 0.22 | -0.80 | 0.03 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 139.00 | 9.65 | 12.15 | % | 0 | 0 | 0.22 | -0.84 | 0.03 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 140.00 | 10.35 | 11.50 | % | 0 | 0 | 0.19 | -0.86 | 0.03 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 141.00 | 10.85 | 12.45 | % | 0 | 0 | 0.22 | -0.89 | 0.02 | -0.02 | 5/9/2025 2:59:03 PM EST | |||
| 142.00 | 12.35 | 14.55 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 143.00 | 13.20 | 14.20 | % | 0 | 0 | 0.19 | -0.92 | 0.02 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 144.00 | 14.35 | 15.95 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 145.00 | 13.65 | 16.60 | % | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 146.00 | 14.75 | 17.40 | % | 0 | 0 | 0.22 | -0.96 | 0.01 | -0.01 | 5/9/2025 2:59:03 PM EST | |||
| 150.00 | 20.15 | 21.70 | % | 0 | 0 | 0.27 | -0.99 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 152.50 | 21.35 | 24.30 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 155.00 | 23.50 | 26.95 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 160.00 | 28.45 | 31.75 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 165.00 | 33.50 | 37.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 170.00 | 38.50 | 41.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 175.00 | 43.40 | 47.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 180.00 | 48.30 | 51.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 185.00 | 53.30 | 57.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 190.00 | 58.30 | 62.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST | |||
| 195.00 | 63.25 | 67.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:03 PM EST |