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   0.135 0.146 160.68 -0.49

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 5.15 5.85 6.14 5.68 1 580  W   155 PEP 0.05 0.10 0.08 0.08 7 547  W  
PEP 3.15 3.40 3.55 3.18 11 128  W   157.5 PEP 0.09 0.13 0.12 0.00 50 385  W  
PEP 1.00 1.14 1.12 0.90 269 1648  W   160 PEP 0.38 0.45 0.40 0.22 174 423  W  
PEP 0.10 0.14 0.15 0.04 2325 737  W   162.5 PEP 1.88 2.08 1.95 1.86 34 80  W  
PEP 0.02 0.04 0.04 0.00 143 932  W   165 PEP 4.10 4.65 5.20 4.32 0 2  W  
PEP 0.01 0.04 0.02 0.02 1 97  W   167.5 PEP 6.55 7.20 7.45 6.82 0 4  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 5.75 6.00 5.05 5.75 11 379  W   155 PEP 0.21 0.26 0.23 0.07 8 449  W  
PEP 3.50 3.70 4.35 3.51 3 46  W   157.5 PEP 0.42 0.49 0.62 0.33 97 170  W  
PEP 1.68 1.82 1.82 1.75 183 957  W   160 PEP 1.04 1.13 1.10 1.06 179 364  W  
PEP 0.57 0.64 0.60 0.67 859 1456  W   162.5 PEP 2.36 2.53 2.18 2.48 18 31  W  
PEP 0.16 0.17 0.17 0.19 2706 6086  W   165 PEP 4.40 4.65 4.50 4.50 6 1  W  
PEP 0.03 0.11 0.10 0.04 513 134  W   167.5 PEP 6.50 7.50 7.50 6.85 0 6  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 5.90 6.25 6.05 5.95 1 83  W   155 PEP 0.39 0.53 0.42 0.25 3 589  W  
PEP 2.10 2.30 2.20 2.26 57 350  W   160 PEP 1.46 1.58 1.39 1.56 74 153  W  
PEP 0.37 0.46 0.47 0.49 39 154  W   165 PEP 4.60 4.85 4.60 4.79 5 8  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 6.20 6.45 6.32 6.18 14 3784  S   155 PEP 0.61 0.66 0.64 0.46 46 3254  S  
PEP 4.20 4.45 4.55 4.24 4 102  S   157.5 PEP 1.05 1.11 1.06 1.01 91 871  S  
PEP 2.48 2.59 2.58 2.67 671 5460  S   160 PEP 1.79 1.94 1.87 1.94 156 1244  S  
PEP 1.33 1.39 1.47 1.53 118 560  S   162.5 PEP 3.10 3.25 3.57 3.30 11 33  S  
PEP 0.63 0.67 0.65 0.79 116 3496  S   165 PEP 4.85 5.05 5.70 5.06 8 35  S  
PEP 0.29 0.33 0.34 0.36 48 555  S   167.5 PEP 6.95 7.25 0.00 7.13 0 0  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 6.05 6.95 6.73 6.42 1 3  W   155 PEP 0.77 0.88 0.80 0.67 6 183  W  
PEP 2.74 2.92 2.70 3.03 15 151  W   160 PEP 2.11 2.30 2.10 2.26 28 191  W  
PEP 0.69 0.98 0.98 1.07 2 254  W   165 PEP 4.75 5.50 6.15 5.30 0 2  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 6.00 7.40 6.60 6.66 1 4  W   155 PEP 0.98 1.26 1.41 0.86 0 39  W  
PEP 2.39 3.70 2.73 3.35 8 15  W   160 PEP 2.79 2.98 2.92 2.54 20 36  W  
PEP 0.91 1.56 1.04 1.34 19 73  W   165 PEP 5.60 7.00 0.00 5.53 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 6.70 6.90 7.20 7.14 1 2608  S   155 PEP 1.73 1.79 1.76 1.23 104 4143  S  
PEP 3.40 3.45 3.45 3.93 183 2403  S   160 PEP 3.50 3.60 3.50 3.01 57 1222  S  
PEP 1.35 1.40 1.39 1.84 64 2378  S   165 PEP 6.55 6.75 7.09 5.91 19 93  S  


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


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.