NASDAQ:PEP - PepsiCo Options Chain

Sign in or create an account to add this stock to your watchlist.
$118.35 +1.55 (+1.33 %)
(As of 11/18/2018 04:00 PM ET)
Previous Close$118.35
Today's Range$116.84 - $118.48
52-Week Range$95.94 - $122.51
Volume4.40 million shs
Average Volume5.18 million shs
Market Capitalization$167.06 billion
P/E Ratio22.63
Dividend Yield3.13%
Beta0.58

Options Chain

PepsiCo (NASDAQ:PEP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/23/2018$135.00$0.015Call000.391826 (+0.019552)0.006908
11/23/2018$134.00$0.015Call000.374099 (+0.018524)0.0072
11/23/2018$133.00$0.015Call000.356135 (+0.017481)0.007524
11/23/2018$132.00$0.015Call000.337923 (+0.016424)0.007886
11/23/2018$131.00$0.015Call000.319468 (+0.015366)0.008296
11/23/2018$130.00$0.015Call000.300701 (-0.004975)0.008753
11/23/2018$129.00$0.015Call000.281661 (+0.013148)0.00928
11/23/2018$128.00$0.015Call000.262308 (+0.012017)0.00989
11/23/2018$127.00$0.030Call000.266659 (+0.034903)0.018167
11/23/2018$126.00$0.015Call000.222572 (+0.007728)0.011452
11/23/2018$125.00$0.040Call000.233409 (+0.032033)0.026357
11/23/2018$124.00$0.015Call0160.181254 (-0.011212)0.013755
11/23/2018$123.00$0.020Call0880.166651 (-0.012474)0.01916
11/23/2018$122.00$0.030Call211 (+1)0.15625 (-0.02682)0.031585
11/23/2018$121.00$0.095Call111 (+1)0.163452 (-0.009124)0.075649
11/23/2018$120.00$0.180Call22216 (+56)0.160156 (-0.009839)0.13243
11/23/2018$119.00$0.360Call5650 (+3)0.161762 (-0.010222)0.225352
11/23/2018$118.00$0.660Call44990.165769 (-0.009831)0.34769
11/23/2018$117.00$1.105Call119300 (+25)0.171666 (-0.009292)0.483098
11/23/2018$116.00$1.695Call3150 (+7)0.179254 (-0.009829)0.611781
11/23/2018$115.00$2.410Call3371 (-11)0.188431 (-0.011645)0.719657
11/23/2018$114.00$3.125Call2440.178463 (-0.031394)0.827253
11/23/2018$113.00$4.100Call091 (+1)0.211806 (-0.01546)0.860013
11/23/2018$112.00$5.000Call01230.218235 (-0.030214)0.90735
11/23/2018$111.00$5.950Call0212 (-1)0.231455 (-0.03265)0.934809
11/23/2018$110.00$6.600Call1254 (-2)01
11/23/2018$109.00$7.475Call022101
11/23/2018$108.00$8.600Call013401
11/23/2018$107.00$9.550Call07601
11/23/2018$106.00$10.625Call01201
11/23/2018$105.00$11.625Call0601
11/23/2018$104.00$12.600Call0201
11/23/2018$103.00$13.575Call0101
11/23/2018$102.00$14.575Call0001
11/23/2018$101.00$15.575Call0001
11/23/2018$100.00$16.550Call0101
11/23/2018$99.50$17.050Call0101
11/23/2018$99.00$17.425Call0001
11/23/2018$98.50$18.050Call0001
11/23/2018$98.00$18.550Call0001
11/23/2018$97.50$19.050Call0001
11/23/2018$97.00$19.600Call0001
11/23/2018$95.00$21.550Call0001
11/23/2018$90.00$26.500Call0001
11/23/2018$135.00$18.500Put000.644308-0.932445
11/23/2018$134.00$17.600Put000.65759-0.916509
11/23/2018$133.00$16.625Put000.637277-0.910172
11/23/2018$132.00$15.550Put000.585416 (+0.142459)-0.917483
11/23/2018$131.00$14.625Put000.579947 (+0.197135)-0.903259
11/23/2018$130.00$13.475Put000.503905-0.922985
11/23/2018$129.00$12.550Put000.498436-0.906258
11/23/2018$128.00$11.500Put000.453124-0.91038
11/23/2018$127.00$10.475Put000.415625-0.910094
11/23/2018$126.00$9.475Put000.385547-0.904486
11/23/2018$125.00$8.475Put000.355469 (+0.10549)-0.897695
11/23/2018$124.00$7.550Put000.348486-0.873868
11/23/2018$123.00$6.475Put000.29375-0.880281
11/23/2018$122.00$5.575Put000.286229 (+0.03316)-0.844692
11/23/2018$121.00$4.575Put0180.248523 (+0.086064)-0.826819
11/23/2018$120.00$3.350Put000.159628 (+0.003809)-0.874653
11/23/2018$119.00$2.520Put4941 (+19)0.160133 (-0.000126)-0.781416
11/23/2018$118.00$1.835Put0480.167016 (+0.002085)-0.653976
11/23/2018$117.00$1.255Put19177 (+21)0.168971 (-0.003137)-0.518527
11/23/2018$116.00$0.845Put19155 (-5)0.17611 (-0.003664)-0.387042
11/23/2018$115.00$0.560Put35800.184352 (-0.005203)-0.277072
11/23/2018$114.00$0.385Put0290.198529 (-0.005287)-0.197148
11/23/2018$113.00$0.275Put029 (+3)0.214715 (-0.00021)-0.141472
11/23/2018$112.00$0.210Put0175 (+5)0.232574 (+0.000193)-0.105972
11/23/2018$111.00$0.160Put363 (+1)0.250153 (-0.000196)-0.079174
11/23/2018$110.00$0.120Put0290.267032 (-0.003311)-0.058996
11/23/2018$109.00$0.090Put0380.278668 (-0.003712)-0.043493
11/23/2018$108.00$0.065Put267 (+6)0.294042 (+0.003756)-0.03138
11/23/2018$107.00$0.055Put0580.314354 (+0.00063)-0.025969
11/23/2018$106.00$0.050Put0420.335839 (+0.007191)-0.022603
11/23/2018$105.00$0.040Put5450.348985 (+0.033175)-0.017296
11/23/2018$104.00$0.030Put0430.364344 (-0.009961)-0.012952
11/23/2018$103.00$0.020Put0380.371522 (-0.046426)-0.009146
11/23/2018$102.00$0.020Put0870.392735 (-0.040235)-0.008218
11/23/2018$101.00$0.015Put0120.406021 (-0.054791)-0.006436
11/23/2018$100.00$0.015Put055 (-2)0.431021 (-0.014166)-0.006094
11/23/2018$99.50$0.015Put080.442187 (-0.04013)-0.005781
11/23/2018$99.00$0.015Put020.454341 (-0.041394)-0.005581
11/23/2018$98.50$0.015Put010.467187 (-0.043255)-0.005457
11/23/2018$98.00$0.015Put040.479795 (-0.037636)-0.005308
11/23/2018$97.50$0.015Put0130.492188 (-0.04013)-0.005138
11/23/2018$97.00$0.015Put000.503336 (+0.026819)-0.00485
11/23/2018$95.00$0.015Put0140.558929 (-0.008772)-0.004724
11/23/2018$90.00$0.015Put220.694531 (+0.02872)-0.003872
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/18/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel