Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PEPSICO INC (PEP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PEP PEPSICO INC   0.221 0.149 172.27 172.27
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 6.20 7.55 6.85 0.00 49 2148  S   165 PEP 0.01 0.03 0.03 0.00 773 4850  S  
PEP 4.65 5.05 4.72 0.00 36 727  S   167.5 PEP 0.00 0.05 0.04 0.00 344 907  S  
PEP 2.36 2.69 2.48 0.00 764 4603  S   170 PEP 0.10 0.17 0.15 0.00 694 3872  S  
PEP 0.60 0.67 0.62 0.00 468 2416  S   172.5 PEP 0.77 0.85 0.82 0.00 1106 697  S  
PEP 0.04 0.09 0.09 0.00 351 6607  S   175 PEP 2.53 2.88 2.80 0.00 10 75  S  
PEP 0.00 0.01 0.02 0.00 9 995  S   177.5 PEP 4.10 6.90 8.65 0.00 0 3  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 7.90 8.20 6.70 7.61 18 82  W   165 PEP 0.47 0.52 0.47 0.02 414 760  W  
PEP 5.80 6.05 5.50 5.21 58 191  W   167.5 PEP 0.87 0.94 0.86 0.11 264 786  W  
PEP 4.00 4.10 4.07 3.08 271 1039  W   170 PEP 1.55 1.61 1.52 0.48 168 966  W  
PEP 2.54 2.61 2.59 1.48 250 285  W   172.5 PEP 2.55 2.64 2.59 1.37 34 25  W  
PEP 1.46 1.52 1.49 0.54 269 2003  W   175 PEP 3.95 4.10 4.88 2.93 9 118  W  
PEP 0.75 0.79 0.77 0.15 41 121  W   177.5 PEP 5.65 5.95 0.00 5.03 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 8.20 9.05 7.70 8.64 3 37  W   165 PEP 0.67 0.76 0.71 0.08 44 468  W  
PEP 5.40 7.10 4.95 6.34 1 195  W   167.5 PEP 1.13 1.24 1.10 0.26 63 71  W  
PEP 4.45 4.65 4.60 4.29 72 474  W   170 PEP 1.85 1.96 1.79 0.69 10 171  W  
PEP 3.00 3.15 3.03 2.61 84 24  W   172.5 PEP 2.86 2.98 2.94 1.50 23 4  W  
PEP 1.86 1.98 1.89 1.41 269 1231  W   175 PEP 4.20 4.40 4.10 2.77 4 144  W  
PEP 1.03 1.15 0.96 0.66 50 113  W   177.5 PEP 5.00 6.15 0.00 4.51 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 7.60 9.60 7.60 10.27 31 1  W   165 PEP 0.92 0.96 0.88 0.11 157 103  W  
PEP 4.95 5.10 5.00 5.90 84 61  W   170 PEP 2.14 2.28 2.07 0.65 118 73  W  
PEP 2.22 2.43 2.16 2.63 9 106  W   175 PEP 4.40 4.65 5.30 2.30 9 16  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 8.45 9.30 7.90 12.46 9 1239  S   165 PEP 1.09 1.17 1.12 0.10 295 2825  S  
PEP 5.35 5.50 5.38 8.02 107 1194  S   170 PEP 2.39 2.46 2.33 0.50 240 2564  S  
PEP 2.65 2.73 2.65 4.36 286 3214  S   175 PEP 4.70 4.85 5.37 1.68 49 574  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 8.45 9.90 6.70 15.23 0 3  W   165 PEP 1.15 1.53 1.55 0.07 1 25  W  
PEP 4.85 6.55 5.00 10.72 3 20  W   170 PEP 2.39 2.70 4.38 0.32 0 24  W  
PEP 2.83 3.25 3.10 6.72 21 58  W   175 PEP 3.80 6.00 5.30 1.08 1 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 8.80 10.70 8.70 18.55 1 1  W   165 PEP 1.22 1.64 1.68 0.04 2 14  W  
PEP 5.20 6.85 5.15 14.03 1 8  W   170 PEP 2.54 2.88 3.28 0.17 1 2  W  
PEP 3.05 3.45 3.27 9.80 21 19  W   175 PEP 4.15 6.25 0.00 0.60 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 9.65 10.40 9.07 31.50 2 2770  S   165 PEP 2.15 2.23 2.21 0.00 53 3157  S  
PEP 6.55 6.75 6.60 27.24 75 3467  S   170 PEP 3.75 3.85 3.80 0.01 133 2984  S  
PEP 3.85 3.95 3.84 23.00 61 4282  S   175 PEP 6.10 6.25 6.20 0.04 81 1036  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.