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 |