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   0.235 0.359 129.75 -0.73

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 3.05 3.50 3.75 3.16 20 3  W   127 PEP 0.35 0.45 0.41 0.41 71 128  W  
PEP 2.20 2.46 2.99 2.42 204 349  W   128 PEP 0.50 0.63 0.62 0.67 147 418  W  
PEP 1.35 1.76 1.58 1.78 243 335  W   129 PEP 0.69 0.94 0.92 1.03 154 144  W  
PEP 0.84 1.20 1.05 1.25 165 128  W   130 PEP 1.11 1.41 1.37 1.50 222 207  W  
PEP 0.63 0.80 0.72 0.85 530 274  W   131 PEP 1.26 2.05 1.34 2.10 64 147  W  
PEP 0.37 0.47 0.42 0.54 1830 951  W   132 PEP 2.34 2.73 2.73 2.79 27 66  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 2.91 3.85 4.38 4.47 8 2  W   127 PEP 0.88 1.44 1.36 1.71 43 29  W  
PEP 2.72 3.05 3.50 3.86 1 5  W   128 PEP 1.38 1.75 1.75 2.10 56 32  W  
PEP 2.07 2.33 2.15 3.30 6 31  W   129 PEP 1.76 2.21 1.96 2.55 40 97  W  
PEP 1.49 1.85 1.80 2.80 38 113  W   130 PEP 2.22 2.94 2.42 3.04 26 170  W  
PEP 1.15 1.36 1.22 2.35 92 190  W   131 PEP 3.15 3.40 2.60 3.60 20 154  W  
PEP 0.88 1.08 0.86 1.95 349 127  W   132 PEP 3.85 4.25 3.32 4.20 1 50  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 3.75 4.20 4.65 5.38 26 2  W   127 PEP 1.72 2.32 1.56 2.62 3 25  W  
PEP 2.77 3.85 3.90 4.81 1 2  W   128 PEP 2.07 2.42 2.06 3.04 4 20  W  
PEP 2.46 2.81 2.78 4.27 21 42  W   129 PEP 2.59 2.90 2.80 3.51 4 177  W  
PEP 2.02 2.54 2.20 3.77 53 53  W   130 PEP 3.15 3.45 2.80 4.01 65 20  W  
PEP 1.50 1.80 1.64 3.32 66 11  W   131 PEP 3.70 4.05 4.65 4.56 0 62  W  
PEP 1.13 1.44 1.20 2.90 42 53  W   132 PEP 4.35 4.70 3.80 5.14 0 79  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.10 4.50 5.15 6.13 10 4  S   127 PEP 2.24 2.60 2.30 3.36 12 33  S  
PEP 3.40 3.80 4.05 5.57 0 56  S   128 PEP 2.60 2.96 2.49 3.80 36 38  S  
PEP 2.85 3.20 3.50 5.04 22 42  S   129 PEP 3.05 3.40 3.22 4.27 38 166  S  
PEP 2.47 2.60 2.40 4.55 140 2676  S   130 PEP 3.55 3.80 3.58 4.78 137 4146  S  
PEP 1.87 2.15 2.02 4.10 123 112  S   131 PEP 3.45 4.45 3.68 5.32 35 71  S  
PEP 1.47 1.79 1.60 3.67 187 190  S   132 PEP 4.70 5.10 4.07 5.90 10 110  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.35 4.90 5.95 6.78 0 1  W   127 PEP 2.60 3.20 2.80 3.99 1 15  W  
PEP 3.85 4.25 5.20 6.23 0 5  W   128 PEP 3.05 3.45 2.94 4.44 4 27  W  
PEP 3.25 3.65 4.10 5.71 0 6  W   129 PEP 3.55 4.00 3.30 4.92 13 16  W  
PEP 2.58 3.05 3.50 5.22 9 38  W   130 PEP 3.95 4.40 3.75 5.43 17 22  W  
PEP 2.36 2.75 2.90 4.77 9 37  W   131 PEP 4.55 5.05 4.20 5.97 3 28  W  
PEP 1.71 2.40 2.28 4.34 18 50  W   132 PEP 5.10 5.60 5.00 6.54 0 18  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.75 5.25 0.00 7.28 0 0  W   127 PEP 3.00 3.35 2.84 4.47 2 10  W  
PEP 4.05 4.70 0.00 6.74 0 0  W   128 PEP 3.40 3.75 3.25 4.93 21 3  W  
PEP 3.50 4.05 3.90 6.23 2 2  W   129 PEP 3.80 4.40 3.60 5.41 4 1  W  
PEP 3.10 3.45 3.25 5.74 6 10  W   130 PEP 4.30 4.65 4.00 5.93 10 0  W  
PEP 2.42 2.91 3.00 5.28 9 12  W   131 PEP 4.80 5.30 4.60 6.47 5 0  W  
PEP 2.05 2.58 3.05 4.85 1 15  W   132 PEP 5.25 6.15 0.00 7.04 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.00 4.45 4.22 6.88 95 762  S   130 PEP 5.25 5.65 5.20 7.00 85 2612  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.