Options Chain for PEPSICO INC COM (PEP) - $129.34 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.20 | 51.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 85.00 | 44.20 | 46.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 90.00 | 39.20 | 41.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 95.00 | 34.50 | 36.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 30.75 | 32.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 105.00 | 25.55 | 26.65 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 110.00 | 20.25 | 21.40 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 16.10 | 16.50 | 16.25 | +2.69 | +19.84% | 18 | 18 | 0.28 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 117.00 | 14.10 | 14.60 | 14.27 | +2.87 | +25.18% | 5 | 13 | 0.29 | 0.95 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 118.00 | 13.10 | 13.50 | 13.34 | +1.94 | +17.02% | 5 | 5 | 0.30 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 119.00 | 12.15 | 12.50 | 10.90 | % | 1 | 0 | 0.27 | 0.91 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 120.00 | 11.20 | 11.65 | 9.58 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.89 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 121.00 | 10.45 | 10.65 | 10.10 | % | 12 | 0 | 0.31 | 0.86 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 122.00 | 9.55 | 9.75 | 9.17 | % | 12 | 0 | 0.27 | 0.83 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 123.00 | 8.70 | 9.15 | 8.88 | +1.11 | +14.29% | 5 | 5 | 0.30 | 0.80 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 124.00 | 7.85 | 8.40 | 7.70 | +0.76 | +10.96% | 12 | 5 | 0.31 | 0.77 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 7.05 | 7.25 | 7.32 | % | 2 | 0 | 0.29 | 0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 126.00 | 6.35 | 6.50 | % | 0 | 0 | 0.26 | 0.70 | 0.04 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 127.00 | 5.65 | 5.80 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.66 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 128.00 | 5.00 | 5.60 | 4.57 | +0.42 | +10.12% | 1 | 9 | 0.24 | 0.62 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 129.00 | 4.35 | 4.50 | 4.50 | +0.70 | +18.43% | 26 | 35 | 0.22 | 0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 3.80 | 3.90 | 3.95 | +0.67 | +20.43% | 26 | 9 | 0.22 | 0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 131.00 | 3.30 | 3.40 | 3.34 | +0.74 | +28.47% | 92 | 11 | 0.22 | 0.49 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 132.00 | 2.82 | 3.25 | 2.89 | +0.63 | +27.88% | 4 | 1 | 0.22 | 0.44 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 133.00 | 2.37 | 2.48 | 2.27 | % | 4 | 0 | 0.27 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 134.00 | 2.02 | 2.30 | 2.08 | % | 3 | 0 | 0.22 | 0.35 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 135.00 | 0.00 | 1.79 | 1.81 | +0.31 | +20.67% | 44 | 2 | 0.21 | 0.31 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 136.00 | 1.41 | 1.49 | % | 0 | 0 | 0.25 | 0.27 | 0.04 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 137.00 | 1.17 | 2.55 | 1.31 | +0.36 | +37.90% | 8 | 2 | 0.21 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 138.00 | 0.98 | 1.05 | 0.89 | +0.06 | +7.23% | 8 | 14 | 0.21 | 0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 139.00 | 0.82 | 0.87 | 0.87 | +0.18 | +26.09% | 3 | 4 | 0.21 | 0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 0.68 | 0.75 | 0.69 | +0.35 | +102.95% | 6 | 7 | 0.21 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 141.00 | 0.56 | 0.62 | 0.45 | % | 1 | 0 | 0.22 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 142.00 | 0.47 | 0.52 | 0.49 | -0.68 | -58.12% | 6 | 6 | 0.22 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 143.00 | 0.39 | 0.44 | % | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 144.00 | 0.00 | 0.38 | 0.36 | % | 4 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 145.00 | 0.27 | 0.33 | % | 0 | 0 | 0.23 | 0.06 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 175.00 | 0.00 | 1.32 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 190.00 | 0.00 | 1.31 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 195.00 | 0.00 | 1.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 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 | 1.32 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 1.32 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 0.27 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.68 | 0.05 | % | 10 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 105.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.56 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 0.38 | 0.43 | 0.54 | -0.15 | -21.74% | 18 | 1 | 0.28 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 117.00 | 0.51 | 0.74 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 118.00 | 0.58 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 119.00 | 0.68 | 0.75 | 0.90 | -0.10 | -10.00% | 3 | 1 | 0.26 | -0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 0.80 | 0.86 | 0.84 | -0.42 | -33.34% | 6 | 6 | 0.26 | -0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 121.00 | 0.93 | 1.00 | 1.10 | -0.60 | -35.30% | 3 | 6 | 0.26 | -0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 122.00 | 1.09 | 1.17 | 1.20 | -0.45 | -27.28% | 11 | 6 | 0.25 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 123.00 | 1.27 | 1.42 | 1.30 | -0.80 | -38.10% | 4 | 13 | 0.24 | -0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 124.00 | 1.48 | 1.56 | 1.51 | -1.07 | -41.48% | 2 | 9 | 0.24 | -0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 1.44 | 1.80 | 1.86 | -0.96 | -34.05% | 5 | 4 | 0.24 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 126.00 | 1.80 | 2.11 | 2.34 | -0.52 | -18.19% | 12 | 3 | 0.23 | -0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 127.00 | 2.32 | 2.39 | 2.38 | -0.98 | -29.17% | 8 | 1 | 0.23 | -0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 128.00 | 2.66 | 2.86 | 3.04 | -0.51 | -14.37% | 4 | 27 | 0.23 | -0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 129.00 | 3.05 | 3.20 | 3.96 | -0.84 | -17.50% | 2 | 2 | 0.23 | -0.42 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 3.50 | 3.65 | 5.30 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.47 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 131.00 | 3.95 | 4.15 | 5.10 | +0.49 | +10.63% | 2 | 1 | 0.21 | -0.51 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 132.00 | 4.45 | 4.65 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.56 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 133.00 | 5.10 | 5.25 | 5.15 | % | 3 | 0 | 0.20 | -0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 134.00 | 5.75 | 5.90 | 5.88 | -1.08 | -15.52% | 2 | 0 | 0.22 | -0.65 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 5.90 | 6.60 | % | 0 | 0 | 0.18 | -0.69 | 0.04 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 136.00 | 7.15 | 7.35 | % | 0 | 0 | 0.21 | -0.73 | 0.04 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 137.00 | 7.90 | 8.15 | % | 0 | 0 | 0.18 | -0.77 | 0.04 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 138.00 | 8.50 | 9.90 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.80 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 139.00 | 9.60 | 9.80 | % | 0 | 0 | 0.18 | -0.83 | 0.03 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 10.45 | 10.65 | % | 0 | 0 | 0.17 | -0.86 | 0.03 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 141.00 | 11.40 | 11.60 | % | 0 | 0 | 0.20 | -0.88 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 142.00 | 12.20 | 12.65 | % | 0 | 0 | 0.25 | -0.90 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 143.00 | 13.15 | 13.60 | 14.77 | % | 1 | 0 | 0.25 | -0.92 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 144.00 | 14.15 | 14.60 | % | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 15.00 | 15.55 | % | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 19.95 | 20.40 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 152.50 | 22.45 | 22.95 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 24.70 | 25.95 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 29.55 | 31.05 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 165.00 | 34.60 | 35.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 170.00 | 39.55 | 40.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 175.00 | 44.20 | 45.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 180.00 | 48.80 | 50.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 185.00 | 54.65 | 55.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 190.00 | 59.70 | 60.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 195.00 | 64.35 | 65.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |