Options Chain for PEPSICO INC COM (PEP) - $172.27 as of 4/19/2024 2:58:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 76.85 | 81.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:08 PM EST | |||
| 100.00 | 72.00 | 76.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 105.00 | 66.85 | 71.45 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 110.00 | 61.85 | 66.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 115.00 | 56.85 | 61.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 120.00 | 51.85 | 56.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 125.00 | 48.60 | 49.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 130.00 | 43.80 | 44.65 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 135.00 | 38.75 | 39.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 140.00 | 33.75 | 35.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 143.00 | 29.80 | 31.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 144.00 | 28.90 | 30.55 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 145.00 | 28.20 | 29.85 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 4:00:08 PM EST |
| 146.00 | 27.40 | 29.35 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 147.00 | 26.20 | 28.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 148.00 | 24.30 | 26.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 149.00 | 24.35 | 26.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 150.00 | 22.55 | 25.15 | 24.30 | % | 1 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:08 PM EST | |
| 152.50 | 19.65 | 23.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:08 PM EST | |||
| 155.00 | 18.35 | 20.00 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.04 | 4/15/2024 | 4/19/2024 4:00:08 PM EST |
| 157.50 | 15.10 | 17.05 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.05 | 4/19/2024 4:00:08 PM EST | |||
| 160.00 | 12.00 | 15.60 | 11.40 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.96 | 0.01 | -0.07 | 4/18/2024 | 4/19/2024 4:00:08 PM EST |
| 162.50 | 10.95 | 12.25 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.93 | 0.02 | -0.10 | 4/17/2024 | 4/19/2024 4:00:08 PM EST |
| 165.00 | 8.70 | 9.80 | 6.70 | 0.00 | 0.00% | 0 | 81 | 0.24 | 0.88 | 0.02 | -0.13 | 4/18/2024 | 4/19/2024 4:00:08 PM EST |
| 167.50 | 6.40 | 8.00 | 7.33 | +1.83 | +33.28% | 62 | 186 | 0.27 | 0.82 | 0.03 | -0.16 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 170.00 | 5.15 | 5.40 | 5.27 | +1.20 | +29.49% | 339 | 1,167 | 0.28 | 0.73 | 0.05 | -0.19 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 172.50 | 3.45 | 3.60 | 3.40 | +0.81 | +31.28% | 472 | 342 | 0.27 | 0.61 | 0.06 | -0.20 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 175.00 | 2.10 | 2.16 | 2.18 | +0.69 | +46.31% | 1,147 | 2,130 | 0.26 | 0.45 | 0.06 | -0.19 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 177.50 | 1.13 | 1.20 | 1.15 | +0.38 | +49.36% | 230 | 142 | 0.25 | 0.29 | 0.06 | -0.15 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 180.00 | 0.52 | 0.59 | 0.58 | +0.23 | +65.72% | 1,566 | 765 | 0.25 | 0.16 | 0.04 | -0.11 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 182.50 | 0.22 | 0.28 | 0.26 | +0.11 | +73.34% | 42 | 13 | 0.25 | 0.08 | 0.03 | -0.07 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 185.00 | 0.10 | 0.14 | 0.14 | +0.10 | +250.00% | 20 | 161 | 0.26 | 0.04 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 187.50 | 0.04 | 0.08 | 0.06 | % | 5 | 0 | 0.27 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:08 PM EST | |
| 190.00 | 0.02 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 26 | 0.28 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 192.50 | 0.00 | 0.26 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:08 PM EST |
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 205.00 | 0.00 | 0.25 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:08 PM EST |
| 210.00 | 0.00 | 0.62 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 215.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:08 PM EST |
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 225.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 245.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 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 | 0.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.54 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.56 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/19/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/19/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 4:00:08 PM EST |
| 143.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 144.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 4:00:08 PM EST |
| 146.00 | 0.00 | 0.26 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 147.00 | 0.01 | 0.26 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 148.00 | 0.01 | 0.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 149.00 | 0.01 | 0.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 150.00 | 0.01 | 0.05 | 0.06 | +0.02 | +50.00% | 4 | 48 | 0.45 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 152.50 | 0.02 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/19/2024 4:00:08 PM EST |
| 155.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 15 | 254 | 0.41 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 157.50 | 0.06 | 0.10 | 0.11 | -0.12 | -52.18% | 10 | 21 | 0.37 | -0.02 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 160.00 | 0.09 | 0.14 | 0.12 | -0.07 | -36.85% | 53 | 461 | 0.34 | -0.04 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 162.50 | 0.15 | 0.20 | 0.18 | -0.10 | -35.72% | 12 | 201 | 0.32 | -0.07 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 165.00 | 0.30 | 0.34 | 0.31 | -0.16 | -34.05% | 557 | 967 | 0.30 | -0.12 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 167.50 | 0.53 | 0.61 | 0.56 | -0.30 | -34.89% | 108 | 846 | 0.29 | -0.18 | 0.03 | -0.16 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 170.00 | 1.00 | 1.06 | 0.99 | -0.53 | -34.87% | 1,149 | 966 | 0.28 | -0.27 | 0.05 | -0.19 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 172.50 | 1.72 | 1.85 | 1.76 | -0.83 | -32.05% | 788 | 56 | 0.27 | -0.39 | 0.06 | -0.20 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 175.00 | 2.83 | 2.95 | 2.99 | -1.89 | -38.73% | 146 | 121 | 0.26 | -0.55 | 0.06 | -0.19 | 4/19/2024 | 4/19/2024 4:00:08 PM EST |
| 177.50 | 4.35 | 4.60 | 4.35 | % | 2 | 0 | 0.25 | -0.71 | 0.06 | -0.15 | 4/19/2024 | 4/19/2024 4:00:08 PM EST | |
| 180.00 | 5.30 | 7.15 | 8.44 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.84 | 0.04 | -0.11 | 4/18/2024 | 4/19/2024 4:00:08 PM EST |
| 182.50 | 8.35 | 9.50 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.92 | 0.03 | -0.07 | 4/17/2024 | 4/19/2024 4:00:08 PM EST |
| 185.00 | 9.70 | 11.40 | % | 0 | 0 | 0.33 | -0.96 | 0.02 | -0.04 | 4/19/2024 4:00:08 PM EST | |||
| 187.50 | 11.85 | 15.35 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.02 | 4/19/2024 4:00:08 PM EST | |||
| 190.00 | 14.65 | 18.00 | 21.45 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 4:00:08 PM EST |
| 192.50 | 16.65 | 19.30 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 195.00 | 19.65 | 21.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 200.00 | 25.00 | 27.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 205.00 | 29.15 | 32.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 210.00 | 34.35 | 37.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 215.00 | 39.55 | 43.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 220.00 | 45.00 | 47.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 225.00 | 50.45 | 52.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 230.00 | 54.40 | 57.25 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 235.00 | 60.35 | 62.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 240.00 | 64.95 | 66.45 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST | |||
| 245.00 | 69.55 | 72.05 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:08 PM EST |