Options Chain for PEPSICO INC COM (PEP) - $176.49 as of 5/6/2024 8:57:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.15 | 82.35 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 100.00 | 74.85 | 78.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 105.00 | 69.70 | 73.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 110.00 | 64.80 | 68.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 115.00 | 59.75 | 63.55 | 61.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 120.00 | 55.00 | 58.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 125.00 | 49.85 | 53.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 130.00 | 45.00 | 48.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 135.00 | 40.00 | 43.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 140.00 | 35.00 | 38.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 145.00 | 30.05 | 33.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 150.00 | 25.10 | 28.95 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 155.00 | 20.80 | 24.05 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 160.00 | 16.75 | 17.85 | % | 0 | 0 | 0.23 | 0.94 | 0.01 | -0.02 | 5/3/2024 4:00:05 PM EST | |||
| 165.00 | 10.90 | 12.60 | % | 0 | 0 | 0.29 | 0.89 | 0.02 | -0.03 | 5/3/2024 4:00:05 PM EST | |||
| 170.00 | 7.35 | 7.85 | 8.03 | 0.00 | 0.00% | 0 | 8 | 0.17 | 0.77 | 0.03 | -0.04 | 4/25/2024 | 5/3/2024 4:00:05 PM EST |
| 175.00 | 3.90 | 4.70 | 4.19 | 0.00 | 0.00% | 0 | 13 | 0.15 | 0.57 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 180.00 | 1.46 | 1.65 | 1.38 | 0.00 | 0.00% | 0 | 832 | 0.14 | 0.32 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 185.00 | 0.39 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 30 | 0.13 | 0.13 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 190.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.14 | 0.03 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.32 | % | 0 | 0 | 0.21 | 0.01 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.29 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.28 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.28 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.28 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 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 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.07 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.78 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 150.00 | 0.06 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 155.00 | 0.05 | 0.19 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.03 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 160.00 | 0.08 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.06 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 165.00 | 0.38 | 0.43 | 0.47 | 0.00 | 0.00% | 0 | 18 | 0.17 | -0.11 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 170.00 | 1.04 | 1.09 | 1.04 | 0.00 | 0.00% | 0 | 69 | 0.15 | -0.23 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 175.00 | 2.52 | 2.67 | 2.50 | 0.00 | 0.00% | 0 | 972 | 0.15 | -0.43 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 180.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.68 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 185.00 | 8.45 | 10.75 | 10.08 | 0.00 | 0.00% | 0 | 8 | 0.18 | -0.87 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 190.00 | 12.85 | 14.70 | % | 0 | 0 | 0.24 | -0.97 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 195.00 | 18.10 | 19.90 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 200.00 | 22.90 | 25.45 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 205.00 | 27.15 | 30.95 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 210.00 | 32.15 | 35.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 215.00 | 37.20 | 40.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 220.00 | 42.30 | 45.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 225.00 | 48.30 | 50.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 230.00 | 52.60 | 55.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 235.00 | 57.10 | 60.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 240.00 | 62.15 | 65.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 245.00 | 68.35 | 70.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 250.00 | 72.55 | 75.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |