Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PEP PEPSICO INC   0.143 0.156 175.58 -1.10
 
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 4.65 6.95 6.20 0.00 99 971  W   170 PEP 0.00 0.01 0.02 0.00 14 2965  W  
PEP 0.29 1.11 0.71 0.00 394 2748  W   175 PEP 0.00 0.01 0.01 0.00 3663 2047  W  
PEP 0.00 0.01 0.01 0.00 3340 2589  W   180 PEP 4.10 5.55 3.75 0.00 103 483  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 4.95 6.15 6.40 5.89 28 558  W   170 PEP 0.12 0.16 0.13 0.06 31 611  W  
PEP 3.55 3.85 4.28 3.64 58 269  W   172.5 PEP 0.34 0.42 0.37 0.31 163 749  W  
PEP 1.81 1.88 1.85 1.85 274 1228  W   175 PEP 1.03 1.10 1.02 1.02 660 745  W  
PEP 0.66 0.71 0.70 0.73 370 455  W   177.5 PEP 2.35 2.48 2.35 2.39 602 503  W  
PEP 0.16 0.22 0.18 0.21 828 868  W   180 PEP 3.55 6.05 4.20 4.37 39 178  W  
PEP 0.01 0.06 0.05 0.04 267 875  W   182.5 PEP 5.90 7.95 6.30 6.70 9 33  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 5.30 7.10 7.15 6.94 1 140  W   170 PEP 0.32 0.40 0.28 0.22 40 148  W  
PEP 3.30 4.40 8.46 4.82 0 119  W   172.5 PEP 0.69 0.81 0.70 0.58 88 108  W  
PEP 2.39 2.56 2.75 3.05 66 119  W   175 PEP 1.46 1.60 1.36 1.29 187 119  W  
PEP 1.17 1.31 1.44 1.72 109 145  W   177.5 PEP 2.71 2.92 2.69 2.44 60 96  W  
PEP 0.46 0.57 0.51 0.86 124 420  W   180 PEP 4.30 5.60 4.00 4.06 5 46  W  
PEP 0.13 0.21 0.18 0.37 251 275  W   182.5 PEP 6.10 7.85 0.00 6.06 0 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 5.80 6.95 6.95 8.55 35 1169  S   170 PEP 0.52 0.65 0.56 0.27 41 3108  S  
PEP 3.70 4.85 5.35 6.42 20 157  S   172.5 PEP 1.06 1.12 1.00 0.60 27 377  S  
PEP 2.98 3.10 3.45 4.55 119 3326  S   175 PEP 1.87 1.94 1.76 1.20 137 1133  S  
PEP 1.72 1.81 1.81 3.02 677 1107  S   177.5 PEP 3.10 3.25 2.95 2.12 285 534  S  
PEP 0.86 0.93 0.93 1.86 554 5895  S   180 PEP 4.50 5.50 4.40 3.42 4 182  S  
PEP 0.33 0.44 0.43 1.05 280 2405  S   182.5 PEP 5.75 8.05 4.80 5.08 6 1  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 6.80 7.40 9.50 10.70 1 67  W   170 PEP 0.63 0.98 0.68 0.24 16 218  W  
PEP 3.45 3.65 3.95 6.54 18 164  W   175 PEP 2.01 2.37 2.16 0.93 7 67  W  
PEP 1.10 1.33 1.44 3.35 72 334  W   180 PEP 4.30 5.65 4.50 2.60 8 28  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 6.40 7.95 8.20 13.43 2 24  W   170 PEP 0.92 1.02 0.90 0.16 1444 201  W  
PEP 2.97 4.00 4.00 9.11 6 64  W   175 PEP 2.35 2.67 2.20 0.62 6 170  W  
PEP 1.31 1.63 1.69 5.48 20 134  W   180 PEP 5.00 6.30 4.40 1.76 1 53  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PEP 6.60 8.15 8.03 16.73 0 8  W   170 PEP 1.27 1.52 1.31 0.09 3 0  W  
PEP 3.10 4.35 4.60 12.32 3 3  W   175 PEP 2.62 4.25 0.00 0.36 0 0  W  
PEP 1.55 1.88 2.13 8.34 2 0  W   180 PEP 5.15 6.90 0.00 1.05 0 0  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 6.90 8.20 8.52 24.98 8 3581  S   170 PEP 1.83 1.89 1.72 0.02 179 3613  S  
PEP 4.50 4.65 4.60 20.60 129 4638  S   175 PEP 3.55 3.70 3.30 0.07 260 1634  S  
PEP 2.11 2.21 2.18 16.34 374 4064  S   180 PEP 6.30 6.75 6.00 0.24 29 349  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.