Options Chain for PEPSICO INC COM (PEP) - $176.46 as of 4/22/2024 10:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.75 | 83.45 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 100.00 | 74.10 | 77.80 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 105.00 | 69.10 | 73.90 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 110.00 | 64.25 | 68.75 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 115.00 | 59.85 | 63.05 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 120.00 | 54.60 | 58.45 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 125.00 | 49.55 | 53.95 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 130.00 | 44.30 | 48.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 135.00 | 39.85 | 43.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 140.00 | 34.70 | 38.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 143.00 | 31.25 | 35.95 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 144.00 | 30.45 | 34.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 145.00 | 30.45 | 33.20 | 24.90 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/22/2024 3:59:56 PM EST |
| 146.00 | 28.65 | 31.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 147.00 | 28.50 | 30.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 148.00 | 26.85 | 30.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 149.00 | 25.30 | 29.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 150.00 | 24.25 | 28.55 | 24.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/22/2024 3:59:56 PM EST |
| 152.50 | 23.35 | 24.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 155.00 | 20.55 | 23.15 | 20.00 | +6.60 | +49.26% | 1 | 2 | 1.22 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 157.50 | 17.60 | 20.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 4/22/2024 3:59:56 PM EST | |||
| 160.00 | 15.65 | 17.25 | 11.40 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.99 | 0.00 | -0.06 | 4/18/2024 | 4/22/2024 3:59:56 PM EST |
| 162.50 | 12.15 | 16.50 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.98 | 0.01 | -0.08 | 4/17/2024 | 4/22/2024 3:59:56 PM EST |
| 165.00 | 10.70 | 13.80 | 11.95 | +5.25 | +78.36% | 13 | 81 | 0.65 | 0.96 | 0.01 | -0.11 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 167.50 | 9.10 | 9.70 | 9.40 | +2.07 | +28.24% | 34 | 203 | 0.47 | 0.92 | 0.02 | -0.15 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 170.00 | 6.95 | 7.15 | 7.12 | +1.85 | +35.11% | 144 | 1,092 | 0.34 | 0.86 | 0.03 | -0.20 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 172.50 | 4.90 | 5.05 | 4.90 | +1.50 | +44.12% | 216 | 430 | 0.32 | 0.77 | 0.05 | -0.25 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 175.00 | 3.20 | 3.30 | 3.15 | +0.97 | +44.50% | 670 | 2,432 | 0.32 | 0.62 | 0.07 | -0.29 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 177.50 | 1.84 | 1.93 | 1.90 | +0.75 | +65.22% | 1,371 | 250 | 0.31 | 0.44 | 0.07 | -0.30 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 180.00 | 0.96 | 1.03 | 1.00 | +0.42 | +72.42% | 1,130 | 2,228 | 0.31 | 0.29 | 0.06 | -0.26 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 182.50 | 0.45 | 0.52 | 0.48 | +0.22 | +84.62% | 1,006 | 46 | 0.31 | 0.17 | 0.04 | -0.19 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 185.00 | 0.20 | 0.24 | 0.23 | +0.09 | +64.29% | 1,151 | 174 | 0.32 | 0.09 | 0.03 | -0.12 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 187.50 | 0.08 | 0.11 | 0.11 | +0.05 | +83.34% | 402 | 5 | 0.32 | 0.04 | 0.01 | -0.07 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 190.00 | 0.03 | 0.05 | 0.06 | +0.03 | +100.00% | 534 | 28 | 0.33 | 0.02 | 0.01 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 192.50 | 0.01 | 0.05 | 0.02 | % | 171 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 3:59:56 PM EST | |
| 195.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/22/2024 3:59:56 PM EST |
| 197.50 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.08 | 0.01 | -0.62 | -98.42% | 2 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.22 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.19 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.19 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | % | 10 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.21 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.37 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.37 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.37 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/22/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.37 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.78 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/22/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.21 | 0.01 | -0.05 | -83.34% | 1 | 7 | 1.17 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 143.00 | 0.00 | 0.38 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 144.00 | 0.00 | 0.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.08 | 0.02 | -0.02 | -50.00% | 4 | 10 | 0.88 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 146.00 | 0.00 | 0.38 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 147.00 | 0.00 | 0.38 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.38 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.39 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 4/22/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 1 | 52 | 0.70 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 152.50 | 0.00 | 0.07 | 0.02 | -0.15 | -88.24% | 21 | 6 | 0.67 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 27 | 253 | 0.54 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 157.50 | 0.02 | 0.03 | 0.03 | -0.08 | -72.73% | 122 | 31 | 0.47 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 160.00 | 0.03 | 0.05 | 0.05 | -0.07 | -58.34% | 590 | 479 | 0.43 | -0.01 | 0.00 | -0.06 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 162.50 | 0.01 | 0.08 | 0.07 | -0.11 | -61.12% | 177 | 203 | 0.38 | -0.02 | 0.01 | -0.08 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 165.00 | 0.05 | 0.11 | 0.12 | -0.19 | -61.29% | 1,116 | 1,158 | 0.36 | -0.04 | 0.01 | -0.11 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 167.50 | 0.20 | 0.23 | 0.21 | -0.35 | -62.50% | 628 | 860 | 0.35 | -0.08 | 0.02 | -0.15 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 170.00 | 0.40 | 0.47 | 0.47 | -0.52 | -52.53% | 1,216 | 1,830 | 0.34 | -0.14 | 0.03 | -0.20 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 172.50 | 0.84 | 0.88 | 0.88 | -0.88 | -50.00% | 1,189 | 593 | 0.32 | -0.23 | 0.05 | -0.25 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 175.00 | 1.59 | 1.67 | 1.64 | -1.35 | -45.16% | 1,130 | 249 | 0.32 | -0.38 | 0.07 | -0.29 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 177.50 | 2.74 | 2.83 | 2.82 | -1.53 | -35.18% | 158 | 2 | 0.31 | -0.56 | 0.07 | -0.30 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 180.00 | 4.30 | 4.55 | 4.46 | -3.98 | -47.16% | 8 | 20 | 0.32 | -0.71 | 0.06 | -0.26 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 182.50 | 5.95 | 6.55 | 7.10 | -5.75 | -44.75% | 6 | 0 | 0.27 | -0.83 | 0.04 | -0.19 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 185.00 | 7.30 | 10.20 | % | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.12 | 4/22/2024 3:59:56 PM EST | |||
| 187.50 | 10.75 | 11.65 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.07 | 4/22/2024 3:59:56 PM EST | |||
| 190.00 | 12.95 | 15.95 | 21.45 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.03 | 4/17/2024 | 4/22/2024 3:59:56 PM EST |
| 192.50 | 15.60 | 17.95 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/22/2024 3:59:56 PM EST | |||
| 195.00 | 18.15 | 20.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 197.50 | 19.25 | 22.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 200.00 | 22.85 | 23.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 205.00 | 26.95 | 29.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 210.00 | 32.15 | 35.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 215.00 | 36.80 | 40.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 220.00 | 42.05 | 44.85 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 225.00 | 46.20 | 50.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 230.00 | 51.85 | 54.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 235.00 | 57.30 | 60.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 240.00 | 61.55 | 65.55 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 245.00 | 66.20 | 70.95 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST |