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

Option Chains For PEP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PEP PEPSICO INC   0.196 0.361 137.8 2.68

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 2.87 3.40 3.55 2.98 109 178  W   135 PEP 0.14 0.19 0.20 0.18 70 293  W  
PEP 1.85 2.58 2.30 2.17 354 497  W   136 PEP 0.26 0.33 0.15 0.37 108 247  W  
PEP 1.02 1.33 1.30 1.48 127 253  W   137 PEP 0.44 0.54 0.54 0.68 369 153  W  
PEP 0.17 0.72 0.76 0.94 472 517  W   138 PEP 0.67 0.95 0.91 1.14 93 63  W  
PEP 0.30 0.35 0.57 0.55 192 548  W   139 PEP 1.09 1.88 1.10 1.75 6 35  W  
PEP 0.12 0.20 0.15 0.29 665 1009  W   140 PEP 2.33 3.25 2.00 2.49 7 3  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 3.45 3.65 3.60 4.52 262 2309  S   135 PEP 0.72 0.80 0.67 1.72 41 1306  S  
PEP 2.72 2.90 3.30 3.91 34 570  S   136 PEP 0.98 1.07 1.00 2.10 56 600  S  
PEP 1.95 2.22 2.14 3.35 148 548  S   137 PEP 1.20 1.42 1.17 2.54 122 316  S  
PEP 1.48 1.66 1.60 2.84 108 638  S   138 PEP 1.63 1.90 1.75 3.04 295 241  S  
PEP 1.05 1.18 1.15 2.39 296 671  S   139 PEP 2.15 2.43 2.01 3.58 7 156  S  
PEP 0.71 0.81 0.75 1.99 498 7173  S   140 PEP 2.81 3.10 2.91 4.18 8 858  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 3.85 4.40 4.62 5.55 24 65  W   135 PEP 0.94 1.41 1.02 2.73 26 330  W  
PEP 3.25 3.60 3.81 4.97 89 333  W   136 PEP 1.48 1.73 1.44 3.15 14 240  W  
PEP 2.38 2.78 2.87 4.43 28 287  W   137 PEP 1.53 1.99 1.55 3.61 29 101  W  
PEP 2.05 2.48 2.35 3.93 98 65  W   138 PEP 2.27 2.44 2.00 4.11 12 33  W  
PEP 1.50 1.90 1.95 3.48 99 121  W   139 PEP 2.47 2.99 2.44 4.65 1 11  W  
PEP 1.18 1.36 1.45 3.06 153 256  W   140 PEP 3.35 3.55 3.02 5.23 6 4  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.05 4.60 4.44 6.38 8 59  W   135 PEP 1.72 2.01 1.75 3.53 13 43  W  
PEP 3.35 3.95 2.67 5.82 0 10  W   136 PEP 2.14 2.64 2.25 3.97 17 45  W  
PEP 2.88 3.15 3.36 5.29 11 95  W   137 PEP 2.44 3.05 2.48 4.44 3 67  W  
PEP 2.34 2.71 2.76 4.80 108 1392  W   138 PEP 3.20 3.55 4.95 4.95 0 26  W  
PEP 1.58 2.19 2.10 4.34 25 37  W   139 PEP 3.60 3.95 5.00 5.48 0 2  W  
PEP 1.22 1.70 1.71 3.91 20 127  W   140 PEP 4.10 4.55 5.46 6.06 0 15  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.15 4.75 4.44 7.09 8 16  W   135 PEP 1.97 2.37 3.20 4.21 0 3  W  
PEP 3.50 4.20 4.10 6.54 2 27  W   136 PEP 2.36 2.90 2.74 4.66 3 22  W  
PEP 2.93 3.45 3.47 6.02 3 22  W   137 PEP 2.69 3.30 4.00 5.14 0 18  W  
PEP 2.42 2.92 2.93 5.53 35 45  W   138 PEP 3.45 3.80 0.00 5.65 0 0  W  
PEP 2.04 2.41 2.43 5.07 2 15  W   139 PEP 3.95 4.25 3.87 6.18 2 0  W  
PEP 1.46 1.76 1.28 4.64 34 44  W   140 PEP 4.60 4.85 0.00 6.75 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.60 4.80 4.75 7.74 112 768  S   135 PEP 2.60 2.83 2.65 4.80 256 620  S  
PEP 1.76 2.10 2.04 5.29 229 1486  S   140 PEP 5.05 5.30 5.00 7.36 43 12331  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.70 5.35 5.45 8.33 7 13  W   135 PEP 2.72 3.35 3.39 5.34 2 7  W  
PEP 3.90 4.70 4.10 7.80 2 16  W   136 PEP 3.15 3.55 3.64 5.81 2 4  W  
PEP 3.65 4.00 3.00 7.29 4 4  W   137 PEP 3.50 3.90 4.60 6.30 0 5  W  
PEP 2.77 3.40 0.00 6.80 0 0  W   138 PEP 4.00 4.70 4.59 6.81 1 0  W  
PEP 2.32 2.98 2.70 6.34 15 2  W   139 PEP 4.60 5.05 0.00 7.34 0 0  W  
PEP 1.87 2.62 2.30 5.90 55 66  W   140 PEP 5.05 5.55 0.00 7.90 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 5.95 6.20 6.32 9.91 127 2503  S   135 PEP 4.05 4.35 3.97 6.69 17 601  S  
PEP 3.35 3.55 3.42 7.50 111 3818  S   140 PEP 6.40 6.80 6.40 9.27 18 13059  S  



Data Provided by HistoricalOptionData.com
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.