Options Chain for PEPSICO INC COM (PEP) - $169.48 as of 4/17/2024 8:50:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.05 | 91.10 | 93.35 | 0.00 | 0.00% | 0 | 3 | 6.96 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 4/17/2024 4:00:04 PM EST |
| 85.00 | 83.45 | 86.45 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 90.00 | 78.05 | 81.40 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 95.00 | 73.75 | 75.70 | 71.90 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | -0.03 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 100.00 | 68.85 | 71.35 | 67.10 | 0.00 | 0.00% | 0 | 0 | 5.13 | 1.00 | 0.00 | -0.03 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 105.00 | 63.90 | 65.20 | 61.75 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.03 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 110.00 | 57.70 | 60.40 | 57.20 | 0.00 | 0.00% | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.03 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 115.00 | 53.60 | 56.25 | 52.80 | 0.00 | 0.00% | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.03 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 120.00 | 48.20 | 50.80 | 46.30 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.04 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 125.00 | 43.40 | 45.85 | 46.58 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.04 | 4/4/2024 | 4/17/2024 4:00:04 PM EST |
| 130.00 | 38.25 | 41.40 | 37.10 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.04 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 135.00 | 32.90 | 35.85 | 33.65 | -3.06 | -8.34% | 1 | 895 | 2.52 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 140.00 | 27.75 | 31.50 | 29.23 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | -0.04 | 2/20/2024 | 4/17/2024 4:00:04 PM EST |
| 143.00 | 25.20 | 28.45 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 144.00 | 24.15 | 27.15 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 145.00 | 24.45 | 25.75 | 28.00 | 0.00 | 0.00% | 0 | 123 | 1.27 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 4/17/2024 4:00:04 PM EST |
| 146.00 | 22.00 | 24.70 | 21.25 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 147.00 | 21.55 | 23.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 148.00 | 20.45 | 22.75 | 19.90 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 149.00 | 19.05 | 21.70 | 19.75 | +1.30 | +7.05% | 3 | 4 | 1.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 150.00 | 18.00 | 20.75 | 23.00 | 0.00 | 0.00% | 0 | 166 | 1.30 | 1.00 | 0.00 | -0.04 | 3/19/2024 | 4/17/2024 4:00:04 PM EST |
| 152.50 | 15.45 | 18.25 | 15.55 | 0.00 | 0.00% | 0 | 9 | 1.31 | 1.00 | 0.00 | -0.05 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 155.00 | 14.45 | 14.75 | 14.00 | +0.14 | +1.01% | 3 | 314 | 0.92 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 157.50 | 10.55 | 13.65 | 10.75 | 0.00 | 0.00% | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.05 | 4/12/2024 | 4/17/2024 4:00:04 PM EST |
| 160.00 | 8.95 | 11.20 | 9.00 | +1.58 | +21.30% | 2 | 214 | 0.52 | 0.99 | 0.00 | -0.07 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 162.50 | 5.95 | 8.30 | 7.25 | +1.92 | +36.03% | 1 | 7 | 0.38 | 0.97 | 0.02 | -0.12 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 165.00 | 4.50 | 4.85 | 4.46 | +0.84 | +23.21% | 42 | 2,136 | 0.29 | 0.92 | 0.05 | -0.18 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 167.50 | 2.34 | 2.51 | 2.48 | +1.21 | +95.28% | 88 | 751 | 0.21 | 0.79 | 0.11 | -0.23 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 170.00 | 0.73 | 0.82 | 0.82 | +0.38 | +86.37% | 522 | 4,702 | 0.19 | 0.44 | 0.17 | -0.25 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 172.50 | 0.12 | 0.14 | 0.14 | +0.06 | +75.00% | 292 | 2,384 | 0.19 | 0.10 | 0.08 | -0.10 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 160 | 6,706 | 0.22 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 177.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 995 | 0.29 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 5,336 | 0.33 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 182.50 | 0.00 | 0.58 | 0.03 | 0.00 | 0.00% | 0 | 170 | 0.82 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.06 | 0.06 | +0.04 | +200.00% | 31 | 1,979 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 187.50 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,712 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 192.50 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 544 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 197.50 | 0.00 | 0.57 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 522 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 94 | 1.19 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 106 | 2.06 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/17/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.37 | % | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.37 | % | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.53 | % | 0 | 100 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.37 | % | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | -0.02 | 2/26/2024 | 4/17/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.68 | 0.00 | 0.00 | -0.03 | 1/22/2024 | 4/17/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 14 | 3.42 | 0.00 | 0.00 | -0.03 | 2/28/2024 | 4/17/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.33 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 4/17/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 17 | 3.04 | 0.00 | 0.00 | -0.03 | 1/26/2024 | 4/17/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 68 | 2.76 | 0.00 | 0.00 | -0.04 | 3/18/2024 | 4/17/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 49 | 2.24 | 0.00 | 0.00 | -0.04 | 3/13/2024 | 4/17/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 54 | 2.21 | 0.00 | 0.00 | -0.04 | 3/8/2024 | 4/17/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,154 | 1.11 | 0.00 | 0.00 | -0.04 | 3/19/2024 | 4/17/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 906 | 1.02 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 143.00 | 0.00 | 0.54 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 144.00 | 0.00 | 0.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,059 | 1.05 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 146.00 | 0.00 | 0.38 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 147.00 | 0.00 | 0.61 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 148.00 | 0.00 | 0.58 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 149.00 | 0.00 | 0.58 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 4/17/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 1,424 | 0.63 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 152.50 | 0.00 | 0.88 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | -0.05 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 2,209 | 0.52 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 157.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.60 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 160.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 48 | 14,045 | 0.34 | -0.01 | 0.00 | -0.07 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 162.50 | 0.01 | 0.04 | 0.04 | -0.07 | -63.64% | 3 | 552 | 0.28 | -0.03 | 0.02 | -0.12 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 165.00 | 0.06 | 0.07 | 0.07 | -0.28 | -80.00% | 191 | 4,830 | 0.23 | -0.08 | 0.05 | -0.18 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 167.50 | 0.29 | 0.31 | 0.29 | -0.84 | -74.34% | 187 | 850 | 0.21 | -0.21 | 0.11 | -0.23 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 170.00 | 1.14 | 1.21 | 1.11 | -0.89 | -44.50% | 166 | 3,890 | 0.19 | -0.56 | 0.17 | -0.25 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 172.50 | 2.87 | 4.15 | 4.40 | 0.00 | 0.00% | 0 | 697 | 0.21 | -0.90 | 0.08 | -0.10 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 175.00 | 4.20 | 5.70 | 6.07 | -0.98 | -13.91% | 110 | 85 | 0.35 | -0.99 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 177.50 | 6.85 | 9.15 | 8.65 | -0.55 | -5.98% | 16 | 4 | 0.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 180.00 | 8.90 | 10.75 | 11.15 | -1.40 | -11.16% | 90 | 21 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 182.50 | 12.80 | 14.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 185.00 | 13.45 | 17.55 | 15.90 | -2.00 | -11.18% | 8 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 187.50 | 16.80 | 19.55 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:04 PM EST |
| 190.00 | 19.90 | 20.65 | 21.45 | -4.55 | -17.50% | 3 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 192.50 | 22.80 | 24.15 | 24.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:04 PM EST |
| 195.00 | 24.40 | 25.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 197.50 | 26.15 | 28.55 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 200.00 | 29.65 | 31.55 | 26.25 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 4:00:04 PM EST |
| 205.00 | 33.55 | 37.15 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 210.00 | 39.05 | 42.25 | 45.43 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/17/2024 4:00:04 PM EST |
| 215.00 | 43.55 | 47.45 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 220.00 | 48.65 | 52.45 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 230.00 | 58.55 | 62.45 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 240.00 | 68.65 | 72.35 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 250.00 | 78.55 | 81.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 260.00 | 89.00 | 91.80 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 270.00 | 98.50 | 102.45 | 107.80 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 4:00:04 PM EST |