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 | 51.05 | 53.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 46.70 | 48.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 41.95 | 43.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 36.45 | 38.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 31.75 | 33.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 27.00 | 28.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 22.00 | 23.90 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 16.45 | 18.00 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 11.25 | 13.25 | 15.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.88 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 122.00 | 10.10 | 11.20 | % | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 123.00 | 9.85 | 10.60 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.81 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 124.00 | 8.70 | 9.45 | % | 0 | 0 | 0.26 | 0.79 | 0.03 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 8.15 | 8.65 | 8.46 | -1.48 | -14.89% | 5 | 1 | 0.26 | 0.76 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 126.00 | 6.70 | 7.85 | 7.58 | % | 4 | 0 | 0.23 | 0.74 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 127.00 | 6.05 | 7.10 | % | 0 | 0 | 0.23 | 0.70 | 0.03 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 128.00 | 5.15 | 6.35 | 8.80 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.67 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 129.00 | 5.30 | 5.55 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.63 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 3.20 | 4.85 | 5.35 | -0.95 | -15.08% | 1 | 3 | 0.19 | 0.59 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 131.00 | 2.56 | 4.20 | 5.99 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.55 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 132.00 | 3.40 | 3.65 | 3.35 | -1.40 | -29.48% | 2 | 31 | 0.23 | 0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 133.00 | 2.66 | 3.05 | 3.05 | -1.25 | -29.07% | 78 | 11 | 0.22 | 0.46 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 134.00 | 1.73 | 2.74 | 2.60 | -0.98 | -27.38% | 19 | 65 | 0.20 | 0.41 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 1.39 | 2.30 | 2.15 | -0.85 | -28.34% | 32 | 80 | 0.20 | 0.37 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 136.00 | 1.02 | 2.03 | 1.69 | -1.30 | -43.48% | 1 | 31 | 0.19 | 0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 137.00 | 1.30 | 1.47 | 1.38 | -0.77 | -35.82% | 6 | 12 | 0.20 | 0.26 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 138.00 | 0.79 | 1.47 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.19 | 0.23 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 139.00 | 0.78 | 0.93 | 0.85 | -0.65 | -43.34% | 19 | 24 | 0.20 | 0.18 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 0.59 | 0.76 | 0.52 | -0.61 | -53.99% | 5 | 73 | 0.19 | 0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 141.00 | 0.46 | 0.77 | 1.02 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.13 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 142.00 | 0.32 | 0.85 | 0.43 | -0.24 | -35.83% | 2 | 8 | 0.20 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 143.00 | 0.25 | 0.57 | 0.40 | -0.28 | -41.18% | 6 | 18 | 0.20 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 144.00 | 0.17 | 1.90 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.07 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 0.14 | 0.79 | 0.20 | -0.30 | -60.00% | 1 | 6 | 0.38 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.33 | 0.25 | % | 2 | 0 | 0.19 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 147.00 | 0.06 | 0.47 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 148.00 | 0.01 | 1.40 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 149.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.46 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 157.50 | 0.00 | 1.99 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.29 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 162.50 | 0.00 | 1.32 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.29 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.12 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.71 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.32 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.11 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.29 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.29 | % | 0 | 0 | 1.01 | 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 | 0.68 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.62 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.68 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.92 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 0.02 | 1.09 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 0.07 | 1.28 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 0.26 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 0.59 | 0.67 | 0.57 | +0.05 | +9.62% | 7 | 51 | 0.27 | -0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.98 | 0.86 | % | 5 | 0 | 0.27 | -0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 123.00 | 0.83 | 1.53 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.19 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 124.00 | 1.04 | 1.23 | 1.08 | -0.07 | -6.09% | 4 | 1 | 0.25 | -0.21 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 1.17 | 2.00 | 1.32 | +0.13 | +10.93% | 36 | 115 | 0.27 | -0.24 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 126.00 | 1.24 | 2.35 | 1.45 | +0.25 | +20.84% | 5 | 5 | 0.26 | -0.26 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 127.00 | 0.65 | 2.74 | 1.66 | +0.18 | +12.17% | 12 | 2 | 0.23 | -0.30 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 128.00 | 1.24 | 2.59 | 2.03 | +0.43 | +26.88% | 5 | 32 | 0.22 | -0.33 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 129.00 | 1.76 | 2.65 | 2.26 | +0.41 | +22.17% | 3 | 29 | 0.22 | -0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 2.78 | 3.55 | 2.85 | +0.66 | +30.14% | 9 | 69 | 0.24 | -0.41 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 131.00 | 2.45 | 3.45 | 3.25 | +0.39 | +13.64% | 6 | 6 | 0.22 | -0.45 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 132.00 | 2.89 | 3.95 | 3.59 | +0.51 | +16.56% | 4 | 34 | 0.21 | -0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 133.00 | 3.45 | 4.45 | 4.08 | +0.53 | +14.93% | 16 | 27 | 0.22 | -0.54 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 134.00 | 4.75 | 5.05 | 4.79 | +0.74 | +18.28% | 1 | 12 | 0.24 | -0.59 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 5.05 | 6.15 | 5.04 | +0.88 | +21.16% | 3 | 36 | 0.24 | -0.63 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 136.00 | 5.95 | 6.35 | 5.64 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.68 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 137.00 | 5.90 | 8.00 | 5.84 | 0.00 | 0.00% | 0 | 61 | 0.38 | -0.74 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 138.00 | 7.30 | 8.80 | 6.19 | 0.00 | 0.00% | 0 | 60 | 0.34 | -0.77 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 139.00 | 8.30 | 8.80 | 7.92 | +2.02 | +34.24% | 10 | 14 | 0.35 | -0.82 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 8.95 | 9.50 | 7.70 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.85 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 141.00 | 10.00 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.87 | 0.03 | -0.03 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 142.00 | 10.70 | 11.50 | 8.22 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.90 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 143.00 | 11.70 | 12.35 | 10.77 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.92 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 144.00 | 12.75 | 13.25 | 10.53 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.93 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 13.65 | 14.30 | 10.66 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.95 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 146.00 | 14.55 | 15.25 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 147.00 | 15.55 | 16.15 | 13.72 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.97 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 148.00 | 16.55 | 17.30 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 149.00 | 16.55 | 19.10 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 18.50 | 20.10 | 17.21 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 152.50 | 20.85 | 22.60 | 18.84 | 0.00 | 0.00% | 0 | 3 | 0.58 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 22.50 | 25.05 | 19.80 | 0.00 | 0.00% | 0 | 5 | 0.61 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 157.50 | 24.40 | 26.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 160.00 | 28.20 | 29.30 | 26.50 | 0.00 | 0.00% | 0 | 7 | 0.63 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 162.50 | 30.85 | 31.80 | 28.41 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 33.40 | 34.95 | 33.57 | +0.42 | +1.27% | 1 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 38.20 | 39.30 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 42.35 | 44.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 180.00 | 48.05 | 50.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 185.00 | 52.65 | 55.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 190.00 | 57.90 | 59.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 62.40 | 64.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 200.00 | 68.05 | 69.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 205.00 | 72.70 | 74.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 210.00 | 77.85 | 79.15 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |