Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PEP PEPSICO INC   0.159 0.163 146.56 1.14

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 2.46 2.97 2.45 2.68 2 40  W   144 PEP 0.28 0.34 0.36 0.12 80 219  W  
PEP 1.91 2.14 2.00 1.86 32 87  W   145 PEP 0.41 0.50 0.45 0.30 110 230  W  
PEP 1.20 1.37 1.25 1.17 255 110  W   146 PEP 0.65 0.79 0.68 0.61 138 231  W  
PEP 0.68 0.79 0.75 0.66 417 371  W   147 PEP 1.11 1.27 1.37 1.10 11 345  W  
PEP 0.36 0.41 0.40 0.33 180 418  W   148 PEP 1.72 1.93 1.96 1.77 67 187  W  
PEP 0.16 0.22 0.20 0.14 131 316  W   149 PEP 2.42 2.81 3.09 2.58 2 172  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 3.10 3.35 2.73 3.17 1 18  W   144 PEP 0.63 0.72 0.80 0.60 71 157  W  
PEP 2.39 2.56 2.16 2.48 128 91  W   145 PEP 0.86 0.97 0.91 0.91 66 130  W  
PEP 1.74 1.93 1.70 1.87 213 22  W   146 PEP 1.20 1.31 1.26 1.31 77 65  W  
PEP 1.19 1.39 1.15 1.37 93 216  W   147 PEP 1.67 1.80 1.90 1.81 31 228  W  
PEP 0.78 0.92 0.90 0.97 60 95  W   148 PEP 2.18 2.40 2.27 2.40 24 140  W  
PEP 0.49 0.65 0.52 0.66 34 81  W   149 PEP 2.90 3.10 2.90 3.09 0 46  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 3.40 3.70 3.72 3.58 0 11  W   144 PEP 0.90 1.11 0.96 1.00 17 312  W  
PEP 2.73 2.95 2.44 2.93 48 8  W   145 PEP 1.18 1.35 1.50 1.35 32 205  W  
PEP 2.11 2.36 1.97 2.36 66 23  W   146 PEP 1.55 1.76 1.69 1.78 95 87  W  
PEP 1.57 1.79 1.65 1.86 194 83  W   147 PEP 2.01 2.22 2.27 2.28 31 39  W  
PEP 1.12 1.34 1.00 1.43 36 139  W   148 PEP 2.41 2.75 2.12 2.85 0 76  W  
PEP 0.80 1.00 0.75 1.08 20 61  W   149 PEP 2.69 3.45 2.44 3.50 0 28  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.10 4.25 3.90 3.94 5 0  S   144 PEP 1.53 1.61 1.68 1.34 86 0  S  
PEP 3.40 3.55 3.35 3.31 46 1877  S   145 PEP 1.87 1.95 1.90 1.71 412 2889  S  
PEP 2.87 2.93 2.52 2.75 64 0  S   146 PEP 2.24 2.37 2.29 2.15 44 0  S  
PEP 2.31 2.42 2.30 2.25 259 0  S   147 PEP 2.70 2.82 2.98 2.65 2 0  S  
PEP 1.86 1.92 1.84 1.82 31 0  S   148 PEP 3.20 3.35 0.00 3.22 0 0  S  
PEP 1.44 1.50 1.50 1.45 56 0  S   149 PEP 3.80 3.95 0.00 3.85 0 0  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.20 4.55 6.35 4.26 0 10  W   144 PEP 1.77 2.05 2.25 1.64 3 51  W  
PEP 3.30 4.20 4.53 3.65 0 8  W   145 PEP 1.99 2.42 2.53 2.03 1 17  W  
PEP 2.59 3.25 2.95 3.09 1 20  W   146 PEP 2.40 2.88 3.02 2.47 20 43  W  
PEP 2.55 2.76 2.86 2.60 0 11  W   147 PEP 2.72 3.25 3.30 2.97 0 10  W  
PEP 2.03 2.24 1.84 2.16 1 29  W   148 PEP 3.35 3.85 2.58 3.53 0 3  W  
PEP 1.60 2.20 1.55 1.77 1 21  W   149 PEP 4.05 4.40 4.45 4.15 0 3  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.55 5.05 5.50 4.56 0 1  W   144 PEP 2.05 2.30 2.00 1.90 0 3  W  
PEP 3.95 4.40 0.00 3.96 0 0  W   145 PEP 2.40 2.62 2.77 2.30 1 7  W  
PEP 3.40 3.60 4.15 3.41 0 5  W   146 PEP 2.62 2.98 3.20 2.75 0 15  W  
PEP 2.78 3.25 3.25 2.91 0 4  W   147 PEP 3.25 3.45 2.93 3.25 0 15  W  
PEP 2.24 2.67 2.14 2.46 1 10  W   148 PEP 3.50 4.00 3.75 3.81 0 12  W  
PEP 1.74 2.38 3.00 2.07 0 2  W   149 PEP 3.90 4.75 3.50 4.41 0 8  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 4.75 5.00 4.83 4.77 253 898  S   145 PEP 3.15 3.30 3.40 2.98 168 2588  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.