Options Chain for PEPSICO INC COM (PEP) - $129.34 as of 5/27/2025 1:06:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.05 | 51.70 | 51.96 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 85.00 | 44.05 | 46.40 | 43.35 | 0.00 | 0.00% | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 40.15 | 41.45 | 40.38 | -0.92 | -2.23% | 1 | 51 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 35.85 | 36.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 100.00 | 30.70 | 31.55 | 30.25 | 0.00 | 0.00% | 0 | 76 | 0.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 26.00 | 26.60 | 25.82 | 0.00 | 0.00% | 0 | 14 | 0.40 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 21.15 | 21.40 | 22.00 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.96 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 16.40 | 16.75 | 15.65 | -1.40 | -8.22% | 16 | 53 | 0.32 | 0.89 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 12.00 | 12.20 | 10.15 | 0.00 | 0.00% | 0 | 58 | 0.27 | 0.80 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 125.00 | 8.20 | 8.35 | 8.09 | +1.36 | +20.21% | 17 | 121 | 0.27 | 0.68 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 130.00 | 5.15 | 5.25 | 5.15 | +0.75 | +17.05% | 422 | 1,411 | 0.25 | 0.52 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 135.00 | 2.90 | 2.95 | 2.84 | +0.44 | +18.34% | 553 | 4,172 | 0.24 | 0.36 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 1.50 | 1.55 | 1.50 | +0.26 | +20.97% | 995 | 4,063 | 0.24 | 0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 0.77 | 0.81 | 0.79 | +0.16 | +25.40% | 166 | 4,131 | 0.24 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 150.00 | 0.41 | 0.46 | 0.44 | +0.04 | +10.00% | 101 | 4,380 | 0.25 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 155.00 | 0.26 | 0.31 | 0.28 | +0.04 | +16.67% | 65 | 2,281 | 0.27 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 160.00 | 0.18 | 0.20 | 0.19 | +0.01 | +5.56% | 64 | 3,204 | 0.29 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 1,533 | 0.39 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 0.04 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 2,040 | 0.33 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 175.00 | 0.06 | 0.13 | 0.08 | -0.05 | -38.47% | 2 | 356 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 0.05 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 405 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 89 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 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 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 0.03 | 0.14 | 0.07 | -0.11 | -61.12% | 6 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 100.00 | 0.01 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 0.14 | 0.40 | 0.27 | -0.15 | -35.72% | 1 | 844 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 0.46 | 0.49 | 0.50 | -0.14 | -21.88% | 15 | 1,054 | 0.31 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 0.81 | 0.84 | 0.88 | -0.23 | -20.73% | 152 | 966 | 0.29 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 1.50 | 1.53 | 1.53 | -0.40 | -20.73% | 77 | 2,656 | 0.27 | -0.20 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 125.00 | 2.69 | 2.75 | 2.77 | -0.53 | -16.07% | 142 | 3,023 | 0.26 | -0.32 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 130.00 | 4.60 | 4.70 | 4.85 | -0.63 | -11.50% | 77 | 3,760 | 0.25 | -0.48 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 135.00 | 7.35 | 7.45 | 7.53 | -1.02 | -11.93% | 3 | 2,001 | 0.24 | -0.64 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 11.00 | 11.15 | 11.62 | -1.08 | -8.51% | 6 | 2,044 | 0.25 | -0.78 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 15.30 | 15.70 | 16.15 | -0.90 | -5.28% | 6 | 3,500 | 0.28 | -0.87 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 150.00 | 20.05 | 20.40 | 21.12 | -2.18 | -9.36% | 3 | 2,330 | 0.29 | -0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 155.00 | 24.95 | 25.40 | 26.82 | -0.43 | -1.58% | 1 | 243 | 0.35 | -0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 160.00 | 29.40 | 30.40 | 29.66 | 0.00 | 0.00% | 0 | 225 | 0.38 | -0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 34.60 | 35.70 | 34.35 | 0.00 | 0.00% | 0 | 80 | 0.44 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 39.65 | 40.90 | 41.93 | 0.00 | 0.00% | 0 | 64 | 0.47 | -0.99 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 175.00 | 44.55 | 45.45 | 29.91 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 49.65 | 50.40 | 27.72 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 54.65 | 55.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 190.00 | 59.40 | 61.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 195.00 | 64.45 | 65.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 200.00 | 69.65 | 70.55 | 69.46 | 0.00 | 0.00% | 0 | 50 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 79.50 | 80.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 220.00 | 89.45 | 90.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 230.00 | 99.35 | 100.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 240.00 | 109.55 | 111.00 | 83.69 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 1:58:54 PM EST |