Options Chain for PEPSICO INC COM (PEP) - $129.07 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.40 | 61.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 53.80 | 55.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 48.55 | 51.75 | 51.43 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 44.50 | 45.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 90.00 | 38.85 | 40.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 34.60 | 35.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 29.60 | 30.40 | 30.43 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 25.00 | 26.05 | 25.63 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.96 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 19.90 | 21.05 | 21.00 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.93 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 15.85 | 16.15 | 16.90 | +0.65 | +4.00% | 4 | 48 | 0.29 | 0.87 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 11.65 | 11.90 | 12.70 | -0.70 | -5.23% | 10 | 80 | 0.33 | 0.79 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 8.05 | 8.20 | 8.65 | +0.25 | +2.98% | 3 | 5,626 | 0.26 | 0.67 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 5.10 | 5.25 | 5.25 | +0.05 | +0.97% | 400 | 4,753 | 0.25 | 0.52 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 2.97 | 3.10 | 3.10 | -0.02 | -0.65% | 267 | 3,867 | 0.25 | 0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 1.65 | 1.72 | 1.81 | +0.03 | +1.69% | 1,958 | 6,698 | 0.25 | 0.24 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 0.91 | 0.99 | 1.00 | -0.09 | -8.26% | 78 | 2,188 | 0.25 | 0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 0.53 | 0.61 | 0.62 | -0.01 | -1.59% | 92 | 1,415 | 0.26 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 0.31 | 0.40 | 0.40 | +0.02 | +5.27% | 25 | 186 | 0.27 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 0.20 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 83 | 0.31 | 0.03 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.23 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.18 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.32 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.14 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.16 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.17 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.34 | 0.38 | % | 1 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 95.00 | 0.00 | 1.42 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.34 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 0.20 | 0.35 | 0.33 | -0.04 | -10.82% | 21 | 199 | 0.32 | -0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 0.35 | 0.70 | 0.56 | -0.05 | -8.20% | 1 | 461 | 0.30 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 0.96 | 1.13 | 0.94 | -0.11 | -10.48% | 33 | 2,761 | 0.30 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 1.76 | 1.87 | 1.80 | -0.03 | -1.64% | 101 | 1,676 | 0.28 | -0.21 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 3.10 | 3.20 | 2.82 | -0.33 | -10.48% | 23 | 7,375 | 0.26 | -0.33 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 4.80 | 5.25 | 4.80 | -0.42 | -8.05% | 88 | 2,175 | 0.25 | -0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 8.00 | 8.20 | 7.20 | -0.90 | -11.12% | 10 | 1,111 | 0.25 | -0.64 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 10.80 | 13.10 | 11.35 | -0.42 | -3.57% | 5 | 196 | 0.25 | -0.76 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 15.15 | 16.40 | 14.00 | 0.00 | 0.00% | 0 | 65 | 0.31 | -0.85 | 0.02 | -0.03 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 19.80 | 21.80 | 20.00 | +0.09 | +0.46% | 1 | 54 | 0.33 | -0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 25.75 | 26.45 | 25.55 | +0.15 | +0.60% | 1 | 2 | 0.38 | -0.94 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 30.75 | 31.10 | 31.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.97 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 35.75 | 37.25 | 35.00 | +0.95 | +2.79% | 1 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 40.70 | 42.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 175.00 | 44.75 | 47.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 180.00 | 49.75 | 52.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 185.00 | 54.55 | 57.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 60.15 | 62.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 195.00 | 65.60 | 67.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |