Options Chain for PEPSICO INC COM (PEP) - $175.15 as of 5/1/2024 8:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.00 | 81.65 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 73.70 | 77.25 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 105.00 | 68.85 | 71.65 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 63.60 | 66.60 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 59.90 | 61.25 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 120.00 | 53.60 | 57.35 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 48.65 | 52.30 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 43.65 | 47.35 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 135.00 | 38.65 | 42.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 140.00 | 34.30 | 37.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 145.00 | 29.10 | 32.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 147.00 | 28.05 | 29.45 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 148.00 | 25.75 | 29.35 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 149.00 | 25.05 | 28.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 150.00 | 23.65 | 27.40 | 25.60 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 152.50 | 21.65 | 23.95 | 24.90 | 0.00 | 0.00% | 0 | 25 | 1.03 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 18.00 | 20.55 | 21.55 | 0.00 | 0.00% | 0 | 16 | 0.98 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 157.50 | 16.75 | 18.10 | 19.15 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 160.00 | 14.25 | 16.25 | 15.26 | 0.00 | 0.00% | 0 | 66 | 0.91 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 162.50 | 12.55 | 14.80 | 14.00 | 0.00 | 0.00% | 0 | 13 | 1.12 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 9.20 | 12.50 | 11.14 | +0.51 | +4.80% | 2 | 49 | 0.77 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 7.25 | 9.45 | 8.34 | 0.00 | 0.00% | 0 | 218 | 0.41 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 170.00 | 3.95 | 6.35 | 5.40 | -0.65 | -10.75% | 2 | 531 | 0.59 | 0.97 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 2.71 | 3.95 | 3.76 | +0.16 | +4.45% | 239 | 231 | 0.32 | 0.89 | 0.08 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 0.89 | 1.00 | 0.89 | -0.97 | -52.16% | 599 | 1,330 | 0.15 | 0.57 | 0.20 | -0.23 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 177.50 | 0.12 | 0.16 | 0.15 | -0.29 | -65.91% | 1,221 | 1,421 | 0.16 | 0.13 | 0.11 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 1,006 | 1,728 | 0.19 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 23 | 851 | 0.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 664 | 0.30 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 187.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 192.50 | 0.00 | 0.52 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.52 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 197.50 | 0.00 | 0.53 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 202.50 | 0.00 | 0.53 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.52 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.52 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.52 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.53 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.53 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.52 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.52 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 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 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.53 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.53 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.53 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.53 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.53 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.53 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 147.00 | 0.00 | 0.21 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.23 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.92 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 146 | 0.79 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 152.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 28 | 0.90 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 157.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 411 | 0.96 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 162.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 67 | 0.47 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 35 | 517 | 0.34 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 0.01 | 0.07 | 0.02 | +0.01 | +100.00% | 27 | 296 | 0.31 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 170.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 296 | 738 | 0.23 | -0.03 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 0.11 | 0.15 | 0.12 | -0.03 | -20.00% | 1,389 | 886 | 0.18 | -0.11 | 0.08 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 0.62 | 0.72 | 0.64 | +0.03 | +4.92% | 498 | 1,072 | 0.15 | -0.43 | 0.20 | -0.23 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 177.50 | 2.08 | 2.58 | 1.67 | -0.55 | -24.78% | 126 | 541 | 0.22 | -0.87 | 0.11 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 180.00 | 3.90 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 190 | 0.40 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 182.50 | 7.05 | 9.10 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 185.00 | 9.35 | 10.90 | 9.05 | +2.95 | +48.37% | 5 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 187.50 | 11.95 | 13.40 | 11.60 | +0.15 | +1.31% | 19 | 6 | 0.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 190.00 | 14.55 | 15.90 | 15.25 | +3.15 | +26.04% | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 192.50 | 17.05 | 18.40 | 18.20 | +2.95 | +19.35% | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 195.00 | 19.15 | 20.90 | 19.05 | -0.65 | -3.30% | 24 | 6 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 197.50 | 21.80 | 23.15 | 21.24 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 200.00 | 24.45 | 25.00 | 24.05 | +0.34 | +1.44% | 9 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 202.50 | 25.25 | 27.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 205.00 | 27.85 | 31.15 | 28.72 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 210.00 | 33.45 | 36.35 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 38.05 | 41.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 43.05 | 46.25 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 48.05 | 51.45 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 52.75 | 55.85 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 235.00 | 57.70 | 60.05 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 240.00 | 63.40 | 66.35 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 245.00 | 68.75 | 70.25 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 250.00 | 72.80 | 76.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |