Options Chain for PEPSICO INC COM (PEP) - $131.69 as of 6/6/2025 4:10:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.25 | 50.70 | 50.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 85.00 | 45.30 | 45.70 | 45.81 | -0.24 | -0.53% | 4 | 5 | 0.66 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 90.00 | 40.40 | 40.80 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 95.00 | 35.40 | 35.90 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 6/6/2025 3:59:58 PM EST | |||
| 100.00 | 30.55 | 30.95 | 30.85 | -0.53 | -1.69% | 4 | 60 | 0.40 | 0.98 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 105.00 | 25.55 | 26.05 | 25.65 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.96 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 110.00 | 20.95 | 22.05 | 21.05 | -0.10 | -0.48% | 6 | 24 | 0.42 | 0.92 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 115.00 | 16.35 | 16.50 | 16.05 | 0.00 | 0.00% | 0 | 140 | 0.32 | 0.87 | 0.01 | -0.05 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 120.00 | 11.95 | 12.10 | 11.87 | +0.31 | +2.69% | 4 | 101 | 0.29 | 0.80 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 125.00 | 8.15 | 8.25 | 8.15 | +0.32 | +4.09% | 20 | 182 | 0.28 | 0.70 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 130.00 | 5.05 | 5.10 | 5.10 | +0.15 | +3.03% | 641 | 1,759 | 0.27 | 0.55 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 135.00 | 2.87 | 2.88 | 2.88 | +0.15 | +5.50% | 15,594 | 32,938 | 0.26 | 0.37 | 0.04 | -0.05 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 140.00 | 1.52 | 1.55 | 1.54 | +0.07 | +4.77% | 2,156 | 6,499 | 0.26 | 0.23 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 145.00 | 0.80 | 0.83 | 0.83 | +0.07 | +9.22% | 539 | 4,057 | 0.27 | 0.15 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 150.00 | 0.44 | 0.47 | 0.45 | -0.01 | -2.18% | 57 | 4,436 | 0.28 | 0.10 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 155.00 | 0.22 | 0.30 | 0.28 | +0.02 | +7.70% | 4 | 2,357 | 0.29 | 0.06 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 160.00 | 0.09 | 0.29 | 0.18 | -0.03 | -14.29% | 35 | 3,164 | 0.32 | 0.04 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 19 | 1,512 | 0.33 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,997 | 0.36 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 356 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 403 | 0.42 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 185.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.87 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/6/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.82 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/6/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/6/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.79 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.78 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 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 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.71 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 6/6/2025 3:59:58 PM EST |
| 90.00 | 0.02 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 95.00 | 0.08 | 0.78 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 6/6/2025 3:59:58 PM EST |
| 100.00 | 0.02 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 3:59:58 PM EST |
| 105.00 | 0.25 | 0.47 | 0.25 | 0.00 | 0.00% | 14 | 849 | 0.40 | -0.04 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 110.00 | 0.39 | 0.42 | 0.41 | -0.01 | -2.39% | 42 | 1,074 | 0.34 | -0.08 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 115.00 | 0.70 | 0.73 | 0.67 | -0.06 | -8.22% | 54 | 1,429 | 0.31 | -0.13 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 120.00 | 1.30 | 1.35 | 1.32 | -0.05 | -3.65% | 216 | 3,124 | 0.29 | -0.20 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 125.00 | 2.42 | 2.50 | 2.41 | -0.11 | -4.37% | 209 | 3,568 | 0.28 | -0.30 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 130.00 | 4.30 | 4.40 | 4.32 | -0.18 | -4.00% | 633 | 4,468 | 0.27 | -0.45 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 135.00 | 7.05 | 7.20 | 7.10 | -0.27 | -3.67% | 83 | 2,194 | 0.26 | -0.63 | 0.04 | -0.05 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 140.00 | 10.75 | 10.90 | 10.85 | -0.33 | -2.96% | 10 | 2,023 | 0.26 | -0.77 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 145.00 | 15.10 | 15.30 | 15.69 | +1.49 | +10.50% | 10 | 3,496 | 0.27 | -0.85 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 150.00 | 19.90 | 20.25 | 19.83 | -0.67 | -3.27% | 3 | 2,325 | 0.31 | -0.90 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 155.00 | 24.90 | 25.10 | 24.90 | +0.47 | +1.93% | 271 | 240 | 0.35 | -0.94 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 160.00 | 29.80 | 30.20 | 30.00 | +0.90 | +3.10% | 292 | 224 | 0.41 | -0.96 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 165.00 | 34.85 | 35.20 | 35.01 | +0.84 | +2.46% | 122 | 82 | 0.47 | -0.97 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 170.00 | 39.80 | 41.65 | 40.04 | -1.89 | -4.51% | 90 | 64 | 0.54 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 175.00 | 44.85 | 45.20 | 29.91 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 6/6/2025 3:59:58 PM EST |
| 180.00 | 48.40 | 50.25 | 27.72 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 3:59:58 PM EST |
| 185.00 | 53.05 | 57.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 190.00 | 59.50 | 60.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 195.00 | 64.80 | 65.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 200.00 | 69.80 | 70.35 | 70.05 | +0.59 | +0.85% | 90 | 50 | 0.75 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 210.00 | 79.85 | 80.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 220.00 | 89.70 | 90.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 230.00 | 99.55 | 102.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 240.00 | 109.70 | 110.25 | 83.69 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 6/6/2025 3:59:58 PM EST |