Options Chain for PEPSICO INC COM (PEP) - $175.58 as of 4/29/2024 2:00:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.65 | 82.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 100.00 | 75.05 | 76.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 105.00 | 70.15 | 72.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 110.00 | 65.40 | 67.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 115.00 | 60.70 | 62.40 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 120.00 | 54.75 | 57.35 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 125.00 | 49.90 | 52.65 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 130.00 | 45.40 | 47.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 135.00 | 40.10 | 42.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 140.00 | 34.90 | 37.40 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 145.00 | 29.90 | 32.45 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 150.00 | 25.40 | 27.90 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:06 PM EST | |||
| 155.00 | 21.05 | 22.70 | % | 0 | 0 | 0.27 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:59:06 PM EST | |||
| 160.00 | 15.80 | 17.90 | % | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.03 | 4/29/2024 1:59:06 PM EST | |||
| 165.00 | 11.25 | 12.10 | 12.54 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.89 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 170.00 | 7.30 | 7.55 | 7.40 | -0.80 | -9.76% | 1 | 24 | 0.16 | 0.79 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 175.00 | 2.79 | 3.95 | 4.09 | +0.09 | +2.25% | 12 | 64 | 0.15 | 0.60 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 180.00 | 1.44 | 1.52 | 1.57 | -0.12 | -7.11% | 10 | 143 | 0.14 | 0.32 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 185.00 | 0.41 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 175 | 0.13 | 0.13 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 190.00 | 0.09 | 0.33 | 0.29 | +0.06 | +26.09% | 1 | 4 | 0.15 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 195.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:06 PM EST |
| 200.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:06 PM EST |
| 205.00 | 0.00 | 0.39 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 210.00 | 0.00 | 0.38 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 215.00 | 0.00 | 0.38 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 220.00 | 0.00 | 0.38 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 240.00 | 0.00 | 0.37 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 245.00 | 0.00 | 0.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 250.00 | 0.00 | 0.37 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 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 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 100.00 | 0.00 | 0.37 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 115.00 | 0.00 | 0.38 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 120.00 | 0.00 | 0.38 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 125.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 135.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 1:59:06 PM EST |
| 140.00 | 0.00 | 0.39 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 145.00 | 0.00 | 0.42 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 150.00 | 0.00 | 0.13 | 0.11 | +0.01 | +10.00% | 2 | 24 | 0.28 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 155.00 | 0.03 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.02 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:06 PM EST |
| 160.00 | 0.05 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 36 | 0.20 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 165.00 | 0.34 | 0.37 | 0.32 | -0.03 | -8.58% | 57 | 221 | 0.17 | -0.11 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 170.00 | 0.90 | 0.95 | 0.92 | +0.02 | +2.23% | 22 | 1,609 | 0.16 | -0.21 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 175.00 | 2.32 | 2.41 | 2.18 | -0.02 | -0.91% | 22 | 176 | 0.15 | -0.40 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 180.00 | 5.00 | 5.15 | 5.07 | +0.67 | +15.23% | 1 | 53 | 0.14 | -0.68 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 185.00 | 9.10 | 9.85 | 12.10 | 0.00 | 0.00% | 0 | 100 | 0.20 | -0.87 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 1:59:06 PM EST |
| 190.00 | 13.25 | 15.45 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 195.00 | 18.70 | 20.00 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 200.00 | 22.90 | 25.45 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 205.00 | 28.25 | 30.30 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 210.00 | 32.90 | 35.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 215.00 | 38.30 | 40.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 220.00 | 43.25 | 45.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 225.00 | 48.50 | 50.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 230.00 | 53.15 | 55.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 235.00 | 58.50 | 60.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 240.00 | 63.40 | 65.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 245.00 | 68.20 | 69.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 250.00 | 73.35 | 74.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST |