Options Chain for PEPSICO INC COM (PEP) - $131.45 as of 5/30/2025 9:37:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.95 | 53.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 44.80 | 48.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 39.80 | 43.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 34.75 | 38.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 100.00 | 30.00 | 33.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 105.00 | 25.15 | 28.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 110.00 | 19.95 | 23.55 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 115.00 | 15.20 | 18.55 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 117.00 | 13.15 | 16.75 | % | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 118.00 | 12.10 | 15.80 | % | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 119.00 | 11.15 | 14.85 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 10.20 | 13.95 | % | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 121.00 | 9.25 | 13.05 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 122.00 | 8.30 | 10.75 | % | 0 | 0 | 0.27 | 0.82 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 123.00 | 7.90 | 9.80 | % | 0 | 0 | 0.37 | 0.80 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 124.00 | 7.90 | 8.80 | % | 0 | 0 | 0.21 | 0.76 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 125.00 | 6.45 | 8.35 | % | 0 | 0 | 0.20 | 0.74 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 126.00 | 5.75 | 8.90 | % | 0 | 0 | 0.25 | 0.70 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 127.00 | 4.80 | 7.55 | % | 0 | 0 | 0.25 | 0.67 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 128.00 | 4.60 | 6.05 | % | 0 | 0 | 0.21 | 0.63 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 129.00 | 3.85 | 6.25 | % | 0 | 0 | 0.23 | 0.59 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 130.00 | 3.30 | 4.85 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.55 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 131.00 | 2.90 | 4.55 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.51 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 132.00 | 3.50 | 3.85 | 3.70 | -0.19 | -4.89% | 10 | 10 | 0.24 | 0.47 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 133.00 | 1.56 | 3.50 | 3.31 | % | 4 | 0 | 0.19 | 0.43 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 134.00 | 1.83 | 3.05 | % | 0 | 0 | 0.21 | 0.39 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 135.00 | 1.02 | 2.68 | 2.42 | +0.10 | +4.31% | 4 | 1 | 0.19 | 0.35 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 136.00 | 1.22 | 2.70 | % | 0 | 0 | 0.22 | 0.32 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 137.00 | 0.00 | 2.13 | 1.94 | +0.20 | +11.50% | 3 | 2 | 0.26 | 0.28 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 138.00 | 0.78 | 1.97 | 1.69 | % | 1 | 0 | 0.21 | 0.25 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 139.00 | 0.00 | 2.57 | 1.22 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.22 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 0.67 | 2.44 | 1.05 | % | 1 | 0 | 0.25 | 0.19 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 141.00 | 0.00 | 1.98 | % | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 142.00 | 0.00 | 2.41 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.14 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 143.00 | 0.01 | 2.69 | % | 0 | 0 | 0.25 | 0.12 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 144.00 | 0.00 | 2.17 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.10 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.27 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.13 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 152.50 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.21 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.17 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.14 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.16 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.19 | % | 0 | 0 | 0.47 | -0.02 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 117.00 | 0.10 | 2.43 | % | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 118.00 | 0.00 | 2.46 | % | 0 | 0 | 0.44 | -0.07 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 119.00 | 0.30 | 2.78 | % | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.45 | % | 0 | 0 | 0.40 | -0.12 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 121.00 | 0.28 | 2.97 | % | 0 | 0 | 0.28 | -0.15 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 122.00 | 0.91 | 1.76 | % | 0 | 0 | 0.26 | -0.18 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 123.00 | 1.00 | 2.23 | 1.43 | -0.29 | -16.86% | 1 | 20 | 0.26 | -0.20 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 124.00 | 0.34 | 2.05 | % | 0 | 0 | 0.20 | -0.24 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 125.00 | 0.97 | 2.20 | 1.81 | % | 9 | 0 | 0.22 | -0.26 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 126.00 | 1.64 | 2.61 | 2.13 | -0.29 | -11.99% | 1 | 1 | 0.24 | -0.30 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 127.00 | 1.47 | 3.45 | 2.57 | % | 1 | 0 | 0.23 | -0.33 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 128.00 | 1.65 | 4.10 | 2.74 | % | 12 | 0 | 0.24 | -0.37 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 129.00 | 2.34 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.41 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 1.76 | 4.30 | 3.52 | -0.83 | -19.08% | 23 | 1 | 0.20 | -0.45 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 131.00 | 2.73 | 4.90 | 3.71 | -0.93 | -20.05% | 1 | 1 | 0.21 | -0.49 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 132.00 | 3.10 | 5.20 | 4.63 | % | 13 | 0 | 0.20 | -0.53 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 133.00 | 4.85 | 6.55 | % | 0 | 0 | 0.26 | -0.57 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 134.00 | 4.70 | 6.85 | % | 0 | 0 | 0.22 | -0.61 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 135.00 | 5.80 | 7.60 | % | 0 | 0 | 0.24 | -0.65 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 136.00 | 6.80 | 8.90 | % | 0 | 0 | 0.27 | -0.68 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 137.00 | 7.55 | 9.40 | % | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 138.00 | 7.30 | 9.90 | % | 0 | 0 | 0.22 | -0.75 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 139.00 | 8.95 | 11.05 | % | 0 | 0 | 0.27 | -0.78 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 140.00 | 9.45 | 11.00 | % | 0 | 0 | 0.22 | -0.81 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 141.00 | 10.55 | 11.90 | % | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 142.00 | 10.05 | 13.95 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 143.00 | 11.05 | 14.75 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 144.00 | 11.95 | 15.85 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 145.00 | 12.90 | 16.55 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 150.00 | 17.80 | 21.15 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 152.50 | 20.40 | 23.55 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 155.00 | 23.05 | 26.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 160.00 | 27.75 | 31.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 32.80 | 36.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 170.00 | 37.75 | 41.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 42.75 | 46.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 47.80 | 51.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 52.85 | 56.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 57.75 | 61.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 62.75 | 66.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |