Options Chain for PEPSICO INC COM (PEP)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
95.00 90.15 91.65 % 0 0 2.44 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
100.00 85.30 86.25 % 0 0 2.60 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
105.00 80.10 81.30 % 0 0 2.50 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
110.00 75.10 76.25 % 0 0 2.25 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
115.00 70.50 71.15 % 0 0 1.76 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
120.00 65.25 66.20 % 0 0 1.85 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
125.00 60.45 61.20 % 0 0 1.79 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
130.00 55.35 56.30 % 0 0 1.57 1.00 0.00 -0.01 12/2/2022 8:59:33 PM
135.00 50.50 51.10 % 0 0 1.45 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
140.00 45.40 46.25 45.17 % 1 0 1.35 1.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
145.00 40.35 41.60 % 0 0 1.29 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
150.00 35.50 36.30 34.89 0.00 0.00% 0 0 1.06 1.00 0.00 -0.02 11/30/2022 12/2/2022 8:59:33 PM
155.00 30.10 31.30 29.89 0.00 0.00% 0 0 0.92 1.00 0.00 -0.02 11/30/2022 12/2/2022 8:59:33 PM
157.50 28.10 28.85 % 0 0 0.64 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
160.00 25.55 26.25 % 0 0 0.81 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
162.50 23.10 23.65 % 0 0 0.54 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
165.00 20.45 21.15 19.68 0.00 0.00% 0 0 0.72 1.00 0.00 -0.02 11/30/2022 12/2/2022 8:59:33 PM
167.50 18.00 18.65 % 0 0 0.52 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
170.00 15.70 16.15 14.89 0.00 0.00% 0 2 0.55 1.00 0.00 -0.02 11/30/2022 12/2/2022 8:59:33 PM
172.50 13.10 13.70 % 0 0 0.35 1.00 0.00 -0.02 12/2/2022 8:59:33 PM
175.00 10.65 11.25 9.96 0.00 0.00% 0 1 0.39 1.00 0.00 -0.03 12/1/2022 12/2/2022 8:59:33 PM
177.50 8.20 8.70 7.90 +2.95 +59.60% 1 1 0.20 0.98 0.01 -0.04 12/2/2022 12/2/2022 8:59:33 PM
180.00 5.90 6.25 5.46 +0.41 +8.12% 1 17 0.17 0.92 0.04 -0.07 12/2/2022 12/2/2022 8:59:33 PM
182.50 3.65 4.00 3.27 -0.96 -22.70% 2 279 0.16 0.81 0.07 -0.10 12/2/2022 12/2/2022 8:59:33 PM
185.00 1.77 1.96 1.77 -0.58 -24.69% 215 451 0.14 0.60 0.11 -0.11 12/2/2022 12/2/2022 8:59:33 PM
187.50 0.66 0.70 0.71 -0.24 -25.27% 787 600 0.13 0.32 0.10 -0.09 12/2/2022 12/2/2022 8:59:33 PM
190.00 0.13 0.20 0.19 -0.12 -38.71% 108 520 0.13 0.12 0.05 -0.05 12/2/2022 12/2/2022 8:59:33 PM
192.50 0.05 0.10 0.05 -0.07 -58.34% 20 725 0.15 0.03 0.02 -0.01 12/2/2022 12/2/2022 8:59:33 PM
195.00 0.03 0.04 0.05 +0.01 +25.00% 10 106 0.17 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:33 PM
197.50 0.01 0.04 0.05 0.00 0.00% 0 55 0.21 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:33 PM
200.00 0.01 0.09 0.05 0.00 0.00% 0 10 0.27 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:33 PM
202.50 0.01 0.07 0.04 -0.17 -80.96% 2 10 0.28 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:33 PM
205.00 0.01 0.30 0.04 -0.12 -75.00% 4 0 0.36 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:33 PM
207.50 0.00 0.06 % 0 0 0.38 0.00 0.00 0.00 12/2/2022 8:59:33 PM
210.00 0.01 0.13 0.05 0.00 0.00% 0 73 0.40 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:33 PM
212.50 0.00 0.05 % 0 0 0.43 0.00 0.00 0.00 12/2/2022 8:59:33 PM
215.00 0.01 0.05 0.02 -0.02 -50.00% 1 684 0.43 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:33 PM
220.00 0.00 0.05 0.03 0.00 0.00% 0 370 0.53 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:33 PM
225.00 0.00 0.12 0.03 0.00 0.00% 0 157 0.65 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:33 PM
230.00 0.00 0.07 0.06 0.00 0.00% 0 228 0.67 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:33 PM
235.00 0.00 0.12 0.02 0.00 0.00% 0 287 0.78 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:33 PM
240.00 0.00 0.01 0.02 0.00 0.00% 0 604 0.64 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:33 PM
245.00 0.00 0.06 0.03 0.00 0.00% 0 1,943 0.83 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:33 PM
250.00 0.00 0.09 0.01 0.00 0.00% 0 2,593 0.92 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:33 PM
255.00 0.00 0.12 % 0 0 1.00 0.00 0.00 0.00 12/2/2022 8:59:33 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
95.00 0.00 0.22 % 0 0 2.24 0.00 0.00 -0.01 12/2/2022 8:59:33 PM
100.00 0.00 0.22 % 0 0 2.08 0.00 0.00 -0.01 12/2/2022 8:59:33 PM
105.00 0.00 0.22 % 0 0 1.94 0.00 0.00 -0.01 12/2/2022 8:59:33 PM
110.00 0.00 0.01 0.03 0.00 0.00% 0 140 1.27 0.00 0.00 -0.01 11/18/2022 12/2/2022 8:59:33 PM
115.00 0.00 0.01 0.05 0.00 0.00% 0 63 1.17 0.00 0.00 -0.01 11/21/2022 12/2/2022 8:59:33 PM
120.00 0.00 0.01 0.01 0.00 0.00% 0 153 1.07 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:33 PM
125.00 0.00 0.01 0.03 0.00 0.00% 0 151 0.98 0.00 0.00 -0.01 11/18/2022 12/2/2022 8:59:33 PM
130.00 0.00 0.21 0.04 0.00 0.00% 0 5 0.95 0.00 0.00 -0.01 11/21/2022 12/2/2022 8:59:33 PM
135.00 0.00 0.21 % 0 0 1.15 0.00 0.00 -0.02 12/2/2022 8:59:33 PM
140.00 0.00 0.22 % 0 0 1.04 0.00 0.00 -0.02 12/2/2022 8:59:33 PM
145.00 0.00 0.22 0.10 0.00 0.00% 0 4 0.93 0.00 0.00 -0.02 11/23/2022 12/2/2022 8:59:33 PM
150.00 0.00 0.01 0.02 -0.04 -66.67% 22 47 0.55 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
155.00 0.00 0.06 0.05 +0.01 +25.00% 30 148 0.58 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
157.50 0.00 0.15 0.04 0.00 0.00% 0 40 0.62 0.00 0.00 -0.02 12/1/2022 12/2/2022 8:59:33 PM
160.00 0.00 0.26 0.05 +0.01 +25.00% 12 54 0.51 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
162.50 0.01 0.07 0.06 0.00 0.00% 3 69 0.41 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
165.00 0.02 0.25 0.06 -0.02 -25.00% 7 84 0.43 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
167.50 0.03 0.20 0.07 0.00 0.00% 0 9 0.38 0.00 0.00 -0.02 12/1/2022 12/2/2022 8:59:33 PM
170.00 0.05 0.10 0.07 -0.01 -12.50% 4 492 0.32 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
172.50 0.04 0.21 0.11 -0.31 -73.81% 6 105 0.30 0.00 0.00 -0.02 12/2/2022 12/2/2022 8:59:33 PM
175.00 0.12 0.15 0.13 -0.03 -18.75% 131 250 0.26 0.00 0.00 -0.03 12/2/2022 12/2/2022 8:59:33 PM
177.50 0.16 0.22 0.17 -0.04 -19.05% 32 162 0.22 -0.02 0.01 -0.04 12/2/2022 12/2/2022 8:59:33 PM
180.00 0.19 0.28 0.28 -0.03 -9.68% 131 488 0.18 -0.08 0.04 -0.07 12/2/2022 12/2/2022 8:59:33 PM
182.50 0.42 0.47 0.49 -0.04 -7.55% 238 187 0.16 -0.19 0.07 -0.10 12/2/2022 12/2/2022 8:59:33 PM
185.00 1.03 1.10 1.10 -0.21 -16.04% 758 215 0.14 -0.40 0.11 -0.11 12/2/2022 12/2/2022 8:59:33 PM
187.50 2.20 2.51 2.29 -0.07 -2.97% 45 25 0.13 -0.68 0.10 -0.09 12/2/2022 12/2/2022 8:59:33 PM
190.00 3.85 4.70 4.95 +0.60 +13.80% 6 5 0.18 -0.88 0.05 -0.05 12/2/2022 12/2/2022 8:59:33 PM
192.50 6.60 7.15 6.60 0.00 0.00% 0 2 0.22 -0.97 0.02 -0.01 12/1/2022 12/2/2022 8:59:33 PM
195.00 9.10 9.60 % 0 0 0.31 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
197.50 11.60 12.00 % 0 0 0.30 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
200.00 14.00 14.90 16.01 0.00 0.00% 0 0 0.45 -1.00 0.00 0.00 11/22/2022 12/2/2022 8:59:33 PM
202.50 16.50 17.00 % 0 0 0.43 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
205.00 19.00 19.95 27.00 0.00 0.00% 0 0 0.60 -1.00 0.00 0.00 11/2/2022 12/2/2022 8:59:33 PM
207.50 21.50 22.00 % 0 0 0.51 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
210.00 23.80 24.50 % 0 0 0.51 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
212.50 26.50 27.15 % 0 0 0.57 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
215.00 28.95 29.80 % 0 0 0.78 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
220.00 33.90 34.80 % 0 0 0.85 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
225.00 38.85 39.85 49.80 0.00 0.00% 0 0 0.96 -1.00 0.00 0.00 11/11/2022 12/2/2022 8:59:33 PM
230.00 43.75 44.90 % 0 0 1.01 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
235.00 48.90 49.65 % 0 0 1.09 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
240.00 53.90 54.85 % 0 0 1.15 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
245.00 58.95 59.75 % 0 0 1.19 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
250.00 63.95 65.00 % 0 0 1.34 -1.00 0.00 0.00 12/2/2022 8:59:33 PM
255.00 69.05 69.55 % 0 0 1.17 -1.00 0.00 0.00 12/2/2022 8:59:33 PM