Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PEP PEPSICO INC   0.154 0.153 171.33 -5.13
 
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 5.55 6.80 6.60 6.36 17 82  W   165 PEP 0.04 0.06 0.05 0.00 914 1801  W  
PEP 3.45 4.45 4.47 3.87 34 183  W   167.5 PEP 0.12 0.17 0.14 0.02 3013 1026  W  
PEP 1.82 1.99 2.12 1.63 317 1018  W   170 PEP 0.48 0.60 0.56 0.28 3195 2069  W  
PEP 0.55 0.67 0.62 0.34 2069 304  W   172.5 PEP 1.66 1.82 1.70 1.48 2905 925  W  
PEP 0.13 0.19 0.15 0.02 3204 2430  W   175 PEP 3.35 3.95 3.27 3.67 677 854  W  
PEP 0.05 0.06 0.06 0.00 1247 658  W   177.5 PEP 5.05 6.95 5.09 6.14 33 124  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 6.10 7.35 7.97 6.94 5 37  W   165 PEP 0.22 0.29 0.22 0.07 80 406  W  
PEP 3.60 4.75 6.00 4.67 29 195  W   167.5 PEP 0.48 0.59 0.53 0.29 97 257  W  
PEP 2.65 2.80 2.72 2.75 273 509  W   170 PEP 1.08 1.22 1.17 0.87 555 692  W  
PEP 1.30 1.34 1.34 1.36 673 166  W   172.5 PEP 2.26 2.39 2.35 1.97 675 152  W  
PEP 0.49 0.55 0.57 0.55 291 1163  W   175 PEP 3.80 5.05 3.50 3.65 341 529  W  
PEP 0.14 0.22 0.21 0.18 896 158  W   177.5 PEP 5.25 7.35 4.82 5.77 18 75  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 6.65 8.15 11.95 8.17 0 17  W   165 PEP 0.40 0.54 0.42 0.16 66 241  W  
PEP 4.65 6.80 0.00 5.97 0 0  W   167.5 PEP 0.76 0.88 0.73 0.43 28 9  W  
PEP 2.85 3.30 3.30 4.04 17 118  W   170 PEP 1.41 1.65 1.12 0.98 58 153  W  
PEP 1.73 1.94 2.66 2.50 136 1  W   172.5 PEP 2.54 2.78 2.34 1.91 113 14  W  
PEP 0.82 0.95 0.91 1.39 114 113  W   175 PEP 3.85 5.35 4.55 3.28 7 95  W  
PEP 0.34 0.44 0.43 0.69 241 13  W   177.5 PEP 5.75 6.80 6.00 5.05 2 0  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 7.40 7.75 8.05 9.96 140 1243  S   165 PEP 0.61 0.70 0.63 0.18 436 2977  S  
PEP 4.50 5.70 6.65 7.75 5 1  S   167.5 PEP 1.06 1.16 1.08 0.41 299 11  S  
PEP 3.65 3.75 3.80 5.74 54 1220  S   170 PEP 1.77 1.95 1.86 0.85 681 2891  S  
PEP 2.28 2.33 2.33 4.01 215 8  S   172.5 PEP 2.95 3.05 2.97 1.57 121 49  S  
PEP 1.26 1.32 1.32 2.63 480 3436  S   175 PEP 4.35 4.65 3.60 2.63 84 975  S  
PEP 0.63 0.68 0.66 1.60 351 567  S   177.5 PEP 5.75 7.40 7.50 4.05 9 56  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 6.65 8.45 7.99 12.31 1 3  W   165 PEP 0.62 1.00 0.76 0.14 22 24  W  
PEP 3.60 4.35 4.47 7.96 22 32  W   170 PEP 1.81 2.18 1.91 0.62 71 37  W  
PEP 1.43 1.91 2.00 4.41 41 104  W   175 PEP 4.00 5.45 5.00 1.89 3 34  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 7.55 9.30 8.70 15.21 0 0  W   165 PEP 0.75 1.01 0.94 0.09 62 24  W  
PEP 3.45 5.50 4.60 10.77 7 19  W   170 PEP 2.03 2.43 1.86 0.38 63 7  W  
PEP 1.71 2.22 1.98 6.86 9 48  W   175 PEP 3.80 5.55 2.87 1.20 0 81  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 7.85 8.95 8.05 27.11 3 2770  S   165 PEP 1.80 1.84 1.81 0.01 308 3229  S  
PEP 5.05 5.15 5.15 22.77 246 3510  S   170 PEP 3.40 3.50 3.10 0.03 139 2863  S  
PEP 2.47 2.53 2.57 18.49 230 4378  S   175 PEP 6.00 6.10 5.60 0.12 138 1334  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.