Options Chain for PEPSICO INC COM (PEP) - $179.59 as of 9/6/2024 4:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 90.50 | 94.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 85.55 | 89.45 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 80.55 | 84.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 75.50 | 79.45 | 78.05 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 70.50 | 74.45 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 65.55 | 69.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 60.60 | 64.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 56.60 | 57.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 125.00 | 51.45 | 53.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 130.00 | 46.45 | 47.95 | 48.35 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 42.15 | 43.25 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 36.55 | 38.65 | 38.70 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 32.45 | 33.70 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 27.05 | 28.45 | 28.44 | -0.86 | -2.94% | 7 | 7 | 0.47 | 0.99 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 152.50 | 24.05 | 25.45 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 21.60 | 23.45 | 24.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.99 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 157.50 | 18.70 | 21.65 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.04 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 15.80 | 18.00 | 18.60 | -0.70 | -3.63% | 2 | 2 | 0.40 | 0.96 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 162.50 | 14.15 | 16.35 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.95 | 0.01 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 165.00 | 12.65 | 13.60 | 13.50 | -0.59 | -4.19% | 1 | 71 | 0.27 | 0.91 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 167.50 | 9.40 | 10.85 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.88 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 8.10 | 9.05 | 8.60 | -0.48 | -5.29% | 56 | 180 | 0.25 | 0.83 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 172.50 | 5.95 | 6.20 | 5.85 | -0.80 | -12.03% | 4 | 99 | 0.20 | 0.77 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 175.00 | 4.05 | 4.20 | 3.98 | -0.37 | -8.51% | 70 | 6,547 | 0.18 | 0.67 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 177.50 | 2.50 | 2.58 | 2.39 | -0.39 | -14.03% | 213 | 1,807 | 0.18 | 0.52 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 180.00 | 1.36 | 1.45 | 1.41 | -0.24 | -14.55% | 462 | 6,475 | 0.17 | 0.34 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 182.50 | 0.62 | 0.72 | 0.65 | -0.12 | -15.59% | 287 | 2,227 | 0.16 | 0.20 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 0.27 | 0.36 | 0.24 | -0.15 | -38.47% | 16 | 2,708 | 0.17 | 0.12 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 187.50 | 0.09 | 0.19 | 0.18 | +0.01 | +5.89% | 1 | 107 | 0.17 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 0.05 | 0.12 | 0.09 | +0.02 | +28.58% | 4 | 1,605 | 0.18 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 192.50 | 0.02 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 813 | 0.25 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 197.50 | 0.00 | 0.39 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 1 | 902 | 0.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 205.00 | 0.01 | 0.25 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 259 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 0.38 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.48 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 6/20/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.86 | 0.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 1,118 | 1.63 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.58 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 638 | 1.22 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.29 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 118 | 1.08 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 194 | 0.98 | 0.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 660 | 0.89 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 382 | 0.80 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 1,271 | 0.45 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 517 | 0.42 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 0.02 | 0.08 | 0.05 | +0.01 | +25.00% | 15 | 3,313 | 0.38 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 152.50 | 0.03 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 155.00 | 0.06 | 0.15 | 0.08 | -0.01 | -11.12% | 30 | 2,079 | 0.35 | -0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 157.50 | 0.05 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.02 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 160.00 | 0.10 | 0.18 | 0.17 | +0.02 | +13.34% | 242 | 4,951 | 0.30 | -0.04 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 162.50 | 0.15 | 0.40 | 0.17 | +0.02 | +13.34% | 1 | 139 | 0.30 | -0.05 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 165.00 | 0.21 | 0.25 | 0.22 | -0.03 | -12.00% | 295 | 4,622 | 0.25 | -0.09 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 167.50 | 0.29 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 159 | 0.23 | -0.12 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 0.46 | 0.53 | 0.52 | +0.01 | +1.97% | 291 | 5,023 | 0.21 | -0.17 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 172.50 | 0.77 | 0.98 | 0.83 | 0.00 | 0.00% | 283 | 617 | 0.19 | -0.23 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 175.00 | 1.38 | 1.46 | 1.37 | -0.01 | -0.73% | 125 | 3,639 | 0.18 | -0.33 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 177.50 | 2.30 | 2.40 | 2.39 | +0.14 | +6.23% | 97 | 336 | 0.18 | -0.48 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 180.00 | 3.65 | 3.80 | 3.35 | +0.16 | +5.02% | 255 | 683 | 0.17 | -0.66 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 182.50 | 4.90 | 6.55 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.13 | -0.80 | 0.05 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 6.60 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.88 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 187.50 | 9.25 | 11.35 | % | 0 | 0 | 0.25 | -0.93 | 0.02 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 190.00 | 11.90 | 13.75 | 12.05 | -0.90 | -6.95% | 1 | 1 | 0.30 | -0.96 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 192.50 | 14.10 | 16.30 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 195.00 | 16.50 | 18.80 | 18.67 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 197.50 | 18.65 | 22.25 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 200.00 | 22.45 | 23.95 | 28.87 | 0.00 | 0.00% | 0 | 2 | 0.41 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 205.00 | 27.25 | 28.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 210.00 | 32.05 | 33.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 215.00 | 37.15 | 38.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 220.00 | 42.10 | 43.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 230.00 | 52.45 | 53.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 240.00 | 61.70 | 63.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 250.00 | 71.35 | 72.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |