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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 90.70 | 91.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 90.00 | 85.65 | 86.85 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 79.90 | 82.00 | 72.20 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 2/28/2024 | 4/26/2024 3:59:42 PM EST |
| 100.00 | 75.30 | 76.85 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 70.25 | 71.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 65.50 | 67.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 60.35 | 61.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 120.00 | 55.25 | 57.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 125.00 | 50.80 | 52.25 | 53.10 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 130.00 | 45.20 | 47.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 135.00 | 40.20 | 42.30 | 34.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:42 PM EST |
| 140.00 | 35.25 | 37.35 | 35.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 145.00 | 30.35 | 32.20 | 21.35 | 0.00 | 0.00% | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/26/2024 3:59:42 PM EST |
| 150.00 | 25.60 | 27.35 | 28.52 | 0.00 | 0.00% | 0 | 31 | 0.67 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 152.50 | 22.65 | 25.20 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 155.00 | 20.30 | 21.65 | 22.00 | 0.00 | 0.00% | 0 | 211 | 0.51 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 157.50 | 18.60 | 19.25 | 15.14 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 160.00 | 16.40 | 16.65 | 17.00 | 0.00 | 0.00% | 0 | 603 | 0.31 | 0.98 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 162.50 | 13.90 | 14.25 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 165.00 | 11.50 | 12.10 | 11.72 | 0.00 | 0.00% | 0 | 1,213 | 0.35 | 0.94 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 167.50 | 8.70 | 9.55 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.89 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 170.00 | 6.85 | 7.05 | 6.95 | 0.00 | 0.00% | 0 | 1,151 | 0.16 | 0.82 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 172.50 | 4.70 | 5.00 | 5.35 | 0.00 | 0.00% | 0 | 168 | 0.15 | 0.73 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 175.00 | 3.10 | 3.25 | 3.30 | -0.15 | -4.35% | 26 | 3,282 | 0.14 | 0.59 | 0.06 | -0.07 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 177.50 | 1.79 | 1.86 | 1.93 | +0.12 | +6.63% | 49 | 1,557 | 0.14 | 0.43 | 0.07 | -0.07 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 180.00 | 0.90 | 0.94 | 0.99 | +0.06 | +6.46% | 48 | 6,047 | 0.13 | 0.27 | 0.06 | -0.05 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 182.50 | 0.40 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 2,600 | 0.13 | 0.15 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 185.00 | 0.16 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 1,960 | 0.13 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 187.50 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.14 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 190.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 1 | 1,404 | 0.15 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 192.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 195.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 127 | 0.22 | 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 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 200.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:42 PM EST |
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 210.00 | 0.00 | 0.38 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 240.00 | 0.00 | 0.37 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 245.00 | 0.00 | 0.37 | % | 0 | 0 | 0.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.37 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:42 PM EST |
| 105.00 | 0.00 | 0.37 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.37 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 120.00 | 0.00 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/26/2024 3:59:42 PM EST |
| 125.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/26/2024 3:59:42 PM EST |
| 130.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/26/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 145.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 150.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 676 | 0.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 152.50 | 0.01 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 155.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,559 | 0.24 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 157.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.22 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 160.00 | 0.07 | 0.09 | 0.06 | -0.02 | -25.00% | 2 | 1,913 | 0.21 | -0.02 | 0.01 | -0.03 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 162.50 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.19 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 165.00 | 0.15 | 0.18 | 0.17 | -0.01 | -5.56% | 4 | 2,925 | 0.18 | -0.06 | 0.02 | -0.05 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 167.50 | 0.26 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 290 | 0.17 | -0.11 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 170.00 | 0.49 | 0.53 | 0.48 | -0.08 | -14.29% | 7 | 3,108 | 0.16 | -0.18 | 0.04 | -0.07 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 172.50 | 0.93 | 0.98 | 0.94 | -0.06 | -6.00% | 9 | 377 | 0.15 | -0.27 | 0.05 | -0.07 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 175.00 | 1.69 | 1.76 | 1.80 | +0.04 | +2.28% | 1 | 1,192 | 0.14 | -0.41 | 0.06 | -0.07 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 177.50 | 2.86 | 2.96 | 2.95 | 0.00 | 0.00% | 0 | 718 | 0.14 | -0.57 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 180.00 | 4.50 | 4.65 | 4.40 | 0.00 | 0.00% | 0 | 182 | 0.13 | -0.73 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 182.50 | 6.10 | 6.95 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.85 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 185.00 | 8.85 | 10.15 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.93 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 187.50 | 10.95 | 11.70 | % | 0 | 0 | 0.23 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 190.00 | 13.85 | 14.30 | 17.59 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 192.50 | 15.65 | 16.65 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 195.00 | 18.95 | 19.15 | 25.15 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:42 PM EST |
| 197.50 | 21.35 | 22.45 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 200.00 | 23.80 | 24.20 | 23.05 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 205.00 | 27.80 | 29.85 | 28.13 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 210.00 | 32.55 | 35.40 | 33.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 215.00 | 37.65 | 40.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 220.00 | 43.15 | 45.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 225.00 | 48.00 | 50.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 230.00 | 53.15 | 55.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 235.00 | 58.15 | 59.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 240.00 | 63.10 | 65.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 245.00 | 68.10 | 70.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |