Options Chain for PEPSICO INC COM (PEP) - $175.39 as of 4/29/2024 9:02:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.40 | 82.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 75.45 | 76.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 69.95 | 71.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 65.20 | 67.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 59.85 | 62.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 120.00 | 55.20 | 56.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 125.00 | 50.75 | 51.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 130.00 | 45.10 | 46.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 135.00 | 40.05 | 42.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 140.00 | 35.05 | 37.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 145.00 | 30.35 | 32.00 | 30.35 | 0.00 | 0.00% | 0 | 11 | 0.92 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 150.00 | 25.40 | 27.75 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:42 PM EST |
| 152.50 | 23.30 | 24.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 155.00 | 20.30 | 21.40 | 23.97 | 0.00 | 0.00% | 0 | 16 | 0.64 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 157.50 | 17.90 | 19.05 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:42 PM EST | |||
| 160.00 | 14.95 | 16.50 | 12.06 | 0.00 | 0.00% | 0 | 4 | 0.53 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 162.50 | 13.60 | 15.10 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:42 PM EST | |||
| 165.00 | 11.15 | 11.55 | 13.06 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.98 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 167.50 | 8.55 | 9.00 | 8.60 | +4.58 | +113.93% | 1 | 5 | 0.20 | 0.95 | 0.02 | -0.04 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 170.00 | 5.75 | 6.65 | 7.15 | 0.00 | 0.00% | 0 | 139 | 0.20 | 0.88 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 172.50 | 4.30 | 4.50 | 8.46 | 0.00 | 0.00% | 0 | 119 | 0.15 | 0.77 | 0.06 | -0.08 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 175.00 | 2.56 | 2.66 | 2.71 | -0.04 | -1.46% | 29 | 125 | 0.14 | 0.59 | 0.08 | -0.08 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 177.50 | 1.28 | 1.34 | 1.35 | -0.09 | -6.25% | 5 | 224 | 0.14 | 0.39 | 0.08 | -0.08 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 180.00 | 0.52 | 0.56 | 0.54 | +0.03 | +5.89% | 4 | 457 | 0.14 | 0.21 | 0.06 | -0.05 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 182.50 | 0.17 | 0.21 | 0.20 | +0.02 | +11.12% | 1 | 409 | 0.14 | 0.09 | 0.03 | -0.03 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 185.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 91 | 0.14 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 187.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 3 | 1 | 0.15 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 190.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 192.50 | 0.00 | 0.39 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 197.50 | 0.00 | 0.38 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 200.00 | 0.00 | 0.38 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 202.50 | 0.00 | 0.38 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 240.00 | 0.00 | 0.37 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 245.00 | 0.00 | 0.37 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 250.00 | 0.00 | 0.37 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 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 | 0.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.37 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.37 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.37 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 120.00 | 0.00 | 0.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 125.00 | 0.00 | 0.37 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 130.00 | 0.00 | 0.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 135.00 | 0.00 | 0.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 140.00 | 0.00 | 0.38 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 145.00 | 0.00 | 0.38 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 150.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 152.50 | 0.00 | 0.38 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 155.00 | 0.00 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 157.50 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 160.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.23 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 162.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.21 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 165.00 | 0.07 | 0.10 | 0.08 | -0.01 | -11.12% | 1 | 263 | 0.19 | -0.02 | 0.01 | -0.03 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 167.50 | 0.13 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.17 | -0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 170.00 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 153 | 0.16 | -0.12 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 172.50 | 0.61 | 0.65 | 0.69 | -0.01 | -1.43% | 1 | 88 | 0.15 | -0.23 | 0.06 | -0.08 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 175.00 | 1.31 | 1.38 | 1.47 | +0.11 | +8.09% | 3 | 200 | 0.14 | -0.41 | 0.08 | -0.08 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 177.50 | 2.52 | 2.62 | 2.51 | -0.18 | -6.70% | 3 | 77 | 0.14 | -0.61 | 0.08 | -0.08 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 180.00 | 4.25 | 4.55 | 4.00 | 0.00 | 0.00% | 0 | 47 | 0.11 | -0.79 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 182.50 | 6.30 | 6.75 | % | 0 | 0 | 0.17 | -0.91 | 0.03 | -0.03 | 4/26/2024 3:59:42 PM EST | |||
| 185.00 | 8.60 | 10.05 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 187.50 | 11.40 | 11.65 | 7.09 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 190.00 | 13.80 | 14.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 192.50 | 15.40 | 16.65 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 195.00 | 18.80 | 19.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 197.50 | 21.40 | 21.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 200.00 | 23.05 | 24.35 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 202.50 | 25.95 | 27.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 205.00 | 28.10 | 30.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 210.00 | 33.35 | 35.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 215.00 | 38.10 | 40.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 220.00 | 43.10 | 44.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 225.00 | 48.25 | 49.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 230.00 | 53.20 | 55.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 235.00 | 58.05 | 59.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 240.00 | 63.35 | 65.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 245.00 | 68.25 | 69.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 250.00 | 73.10 | 74.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |