Options Chain for PEPSICO INC COM (PEP) - $169.50 as of 9/28/2023 8:03:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 69.20 | 69.85 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 105.00 | 64.20 | 64.75 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 110.00 | 59.05 | 60.20 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 115.00 | 54.20 | 54.85 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 120.00 | 49.15 | 49.75 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 125.00 | 44.20 | 44.85 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 130.00 | 39.15 | 39.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 135.00 | 34.20 | 34.80 | 40.20 | 0.00 | 0.00% | 0 | 12 | 2.32 | 1.00 | 0.00 | -0.02 | 9/5/2023 | 9/28/2023 4:00:07 PM EST |
| 140.00 | 29.20 | 29.80 | 40.35 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.02 | 9/15/2023 | 9/28/2023 4:00:07 PM EST |
| 145.00 | 24.10 | 24.75 | 34.65 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.03 | 9/11/2023 | 9/28/2023 4:00:07 PM EST |
| 146.00 | 23.25 | 24.00 | 22.75 | % | 3 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 9/28/2023 | 9/28/2023 4:00:07 PM EST | |
| 147.00 | 22.20 | 22.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 148.00 | 21.05 | 21.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 149.00 | 20.20 | 20.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 150.00 | 19.20 | 19.75 | 21.50 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | -0.03 | 9/27/2023 | 9/28/2023 4:00:07 PM EST |
| 152.50 | 16.70 | 17.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 155.00 | 14.15 | 14.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 157.50 | 11.75 | 12.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 160.00 | 9.20 | 9.80 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.03 | 9/26/2023 | 9/28/2023 4:00:07 PM EST |
| 162.50 | 6.75 | 7.25 | 13.35 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.99 | 0.01 | -0.05 | 9/21/2023 | 9/28/2023 4:00:07 PM EST |
| 165.00 | 4.35 | 4.90 | 3.45 | -6.05 | -63.69% | 5 | 1 | 0.36 | 0.95 | 0.04 | -0.17 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 167.50 | 2.05 | 2.41 | 2.29 | -0.22 | -8.77% | 64 | 55 | 0.28 | 0.82 | 0.12 | -0.31 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 170.00 | 0.42 | 0.63 | 0.52 | -0.38 | -42.23% | 216 | 819 | 0.22 | 0.39 | 0.22 | -0.34 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 172.50 | 0.03 | 0.05 | 0.03 | -0.15 | -83.34% | 86 | 450 | 0.21 | 0.04 | 0.05 | -0.06 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 175.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 36 | 551 | 0.32 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 177.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 61 | 504 | 0.41 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 449 | 0.47 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 182.50 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 7 | 267 | 0.65 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 185.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 1,005 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/28/2023 4:00:07 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 257 | 0.90 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 4:00:07 PM EST |
| 192.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2023 | 9/28/2023 4:00:07 PM EST |
| 195.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2023 | 9/28/2023 4:00:07 PM EST |
| 197.50 | 0.00 | 0.21 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.21 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 202.50 | 0.00 | 0.04 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 207.50 | 0.00 | 0.30 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.36 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.29 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.03 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.03 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.03 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.03 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.03 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.03 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 265.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/7/2023 | 9/28/2023 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.72 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 4.17 | 0.00 | 0.00 | -0.02 | 9/7/2023 | 9/28/2023 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | -0.02 | 8/17/2023 | 9/28/2023 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | -0.03 | 8/28/2023 | 9/28/2023 4:00:07 PM EST |
| 146.00 | 0.00 | 0.18 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 147.00 | 0.00 | 0.21 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 148.00 | 0.00 | 0.32 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 149.00 | 0.00 | 0.06 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 84 | 0.96 | 0.00 | 0.00 | -0.03 | 9/11/2023 | 9/28/2023 4:00:07 PM EST |
| 152.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.73 | 0.00 | 0.00 | -0.03 | 9/27/2023 | 9/28/2023 4:00:07 PM EST |
| 157.50 | 0.00 | 1.34 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.50 | 0.00 | 0.00 | -0.03 | 9/27/2023 | 9/28/2023 4:00:07 PM EST |
| 162.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 110 | 0.44 | -0.01 | 0.01 | -0.05 | 9/27/2023 | 9/28/2023 4:00:07 PM EST |
| 165.00 | 0.03 | 0.07 | 0.06 | -0.08 | -57.15% | 18 | 147 | 0.30 | -0.05 | 0.04 | -0.17 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 167.50 | 0.10 | 0.20 | 0.17 | -0.23 | -57.50% | 155 | 163 | 0.22 | -0.18 | 0.12 | -0.31 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 170.00 | 0.92 | 1.03 | 1.01 | -0.38 | -27.34% | 144 | 553 | 0.19 | -0.61 | 0.22 | -0.34 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 172.50 | 2.83 | 3.25 | 2.87 | -0.33 | -10.32% | 66 | 238 | 0.27 | -0.96 | 0.05 | -0.06 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 175.00 | 5.20 | 5.80 | 5.20 | -0.26 | -4.77% | 14 | 106 | 0.43 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 177.50 | 7.70 | 8.20 | 8.00 | +0.04 | +0.51% | 209 | 86 | 0.56 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 180.00 | 10.25 | 10.80 | 10.50 | +0.28 | +2.74% | 152 | 52 | 0.70 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 182.50 | 12.65 | 13.55 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/26/2023 | 9/28/2023 4:00:07 PM EST |
| 185.00 | 15.20 | 15.90 | 16.25 | +1.20 | +7.98% | 3 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST |
| 187.50 | 17.70 | 18.60 | 18.45 | % | 5 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST | |
| 190.00 | 20.25 | 20.85 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/26/2023 | 9/28/2023 4:00:07 PM EST |
| 192.50 | 22.55 | 23.55 | 23.60 | % | 4 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST | |
| 195.00 | 25.05 | 25.75 | 15.68 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/11/2023 | 9/28/2023 4:00:07 PM EST |
| 197.50 | 27.70 | 28.55 | 28.65 | % | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 4:00:07 PM EST | |
| 200.00 | 30.25 | 30.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 202.50 | 32.70 | 33.35 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 205.00 | 34.95 | 35.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 207.50 | 37.65 | 38.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 210.00 | 40.00 | 40.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 215.00 | 45.20 | 45.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 220.00 | 49.95 | 51.15 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 225.00 | 55.25 | 56.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 230.00 | 60.10 | 61.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 235.00 | 65.15 | 65.80 | 65.10 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 4:00:07 PM EST |
| 240.00 | 69.30 | 70.85 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 245.00 | 75.05 | 75.80 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 250.00 | 79.30 | 80.95 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 255.00 | 84.70 | 85.95 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 260.00 | 89.65 | 90.90 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST | |||
| 265.00 | 94.90 | 95.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:07 PM EST |