NASDAQ:PEP - PepsiCo Options Chain

Sign in or create an account to add this stock to your watchlist.
$114.83 -0.05 (-0.04 %)
(As of 07/18/2018 04:00 PM ET)
Previous Close$114.88
Today's Range$113.89 - $115.00
52-Week Range$95.94 - $122.51
Volume5.38 million shs
Average Volume5.08 million shs
Market Capitalization$159.76 billion
P/E Ratio21.87
Dividend Yield3.28%
Beta0.68

Options Chain

PepsiCo (NASDAQ:PEP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$160.00$0.015Call0371.35625 (+0.0875)0.004244
7/20/2018$155.00$0.010Call0121.18125 (+0.05469)0.003048
7/20/2018$150.00$0.015Call0281.0993 (+0.061897)0.004323
7/20/2018$145.00$0.010Call0390.945264 (-0.00083)0.003758
7/20/2018$140.00$0.015Call06390.844171 (+0.057131)0.005473
7/20/2018$135.00$0.025Call095 (-2)0.749874 (+0.059275)0.009681
7/20/2018$130.00$0.010Call09120.533553 (+0.050968)0.005704
7/20/2018$129.00$0.015Call000.528298 (+0.012192)0.008324
7/20/2018$128.00$0.020Call000.515384 (+0.025852)0.011039
7/20/2018$127.00$0.020Call000.482911 (-0.010408)0.0117
7/20/2018$126.00$0.015Call000.433486 (-0.024714)0.009933
7/20/2018$125.00$0.025Call11,5730.429211 (+0.041051)0.015869
7/20/2018$124.00$0.015Call000.36753 (-0.037984)0.011509
7/20/2018$123.00$0.020Call010.346977 (-0.016841)0.015687
7/20/2018$122.00$0.020Call010.311234 (-0.022391)0.017276
7/20/2018$121.00$0.020Call000.274586 (-0.016519)0.019292
7/20/2018$120.00$0.030Call71,8500.252975 (+0.005971)0.029681
7/20/2018$119.00$0.020Call0110.199219 (-0.041015)0.026404
7/20/2018$118.00$0.020Call12100.160156 (-0.011719)0.033508
7/20/2018$117.00$0.065Call2824 (+1)0.149414 (-0.022461)0.09078
7/20/2018$116.00$0.175Call1,099174 (+10)0.135184 (-0.023019)0.218413
7/20/2018$115.00$0.515Call2,4568,997 (+276)0.136579 (-0.01526)0.471991
7/20/2018$114.00$1.140Call7751,375 (+395)0.142692 (-0.012805)0.728543
7/20/2018$113.00$1.975Call7991,534 (+68)0.150345 (-0.002794)0.889622
7/20/2018$112.00$2.910Call767923 (+7)0.151216 (-0.009442)0.968975
7/20/2018$111.00$3.900Call10806 (-16)0.17425 (+0.000263)0.9857
7/20/2018$110.00$4.900Call956,078 (-79)0.213568 (+0.019296)0.987984
7/20/2018$109.00$5.875Call75550 (-9)01
7/20/2018$108.00$6.875Call242,77801
7/20/2018$107.00$7.850Call0329 (-2)01
7/20/2018$106.00$8.775Call173301
7/20/2018$105.00$9.875Call4126,251 (-19)01
7/20/2018$104.00$10.875Call29801
7/20/2018$103.00$11.800Call01101
7/20/2018$102.00$12.875Call0192 (+14)01
7/20/2018$101.00$13.875Call03701
7/20/2018$100.00$14.875Call252,692 (-85)01
7/20/2018$99.50$15.300Call01301
7/20/2018$99.00$15.225Call01701
7/20/2018$98.50$16.325Call0001
7/20/2018$98.00$16.825Call0001
7/20/2018$97.50$17.350Call01,18601
7/20/2018$97.00$17.825Call01901
7/20/2018$96.00$18.850Call00
7/20/2018$95.00$19.850Call02240.278
7/20/2018$94.00$20.875Call00
7/20/2018$93.00$21.825Call00
7/20/2018$92.50$22.325Call000.11363
7/20/2018$92.00$22.825Call00
7/20/2018$91.00$23.900Call000.9698540.996484
7/20/2018$90.00$24.875Call0234 (-2)0.326714
7/20/2018$87.50$27.075Call0001
7/20/2018$85.00$29.925Call021.399650.992619
7/20/2018$80.00$34.825Call000.275375
7/20/2018$75.00$39.850Call000.318706
7/20/2018$70.00$44.825Call010.463444
7/20/2018$160.00$45.200Put001.67041-0.985472
7/20/2018$155.00$40.200Put001.52488-0.984479
7/20/2018$150.00$35.125Put001.07187-0.997573
7/20/2018$145.00$30.100Put00-1
7/20/2018$140.00$25.150Put000.950572 (-0.011056)-0.989481
7/20/2018$135.00$20.300Put001.02339 (+0.206565)-0.956592
7/20/2018$130.00$15.125Put050.538734 (-0.090181)-0.996029
7/20/2018$129.00$14.150Put000.601563 (+0.00385)-0.984161
7/20/2018$128.00$13.150Put000.564063 (-0.043024)-0.983677
7/20/2018$127.00$12.175Put000.573438 (-0.002399)-0.973529
7/20/2018$126.00$11.175Put000.535937 (+0.029656)-0.972178
7/20/2018$125.00$10.175Put000.501234 (+0.028499)-0.969972
7/20/2018$124.00$9.175Put000.463477 (-0.018735)-0.967633
7/20/2018$123.00$7.875Put00-1
7/20/2018$122.00$7.100Put00-1
7/20/2018$121.00$6.400Put000.477521 (+0.133818)-0.881612
7/20/2018$120.00$5.150Put0440.266049 (-0.069365)-0.967742
7/20/2018$119.00$4.175Put000.244611 (-0.052)-0.944693
7/20/2018$118.00$2.960Put085 (-2)-1
7/20/2018$117.00$2.185Put0360.153958 (-0.056442)-0.904988
7/20/2018$116.00$1.295Put74170.13877-0.779043
7/20/2018$115.00$0.625Put134386 (+4)0.136089 (-0.010851)-0.528741
7/20/2018$114.00$0.245Put342185 (+70)0.140601 (+0.002613)-0.268845
7/20/2018$113.00$0.095Put248287 (+67)0.156062 (+0.010987)-0.117325
7/20/2018$112.00$0.045Put3213,425 (+188)0.1778 (+0.026953)-0.054798
7/20/2018$111.00$0.025Put135836 (+137)0.206163 (+0.041484)-0.029126
7/20/2018$110.00$0.015Put736,732 (+103)0.229581 (+0.045922)-0.016822
7/20/2018$109.00$0.010Put4702 (-3)0.255069 (+0.055849)-0.00987
7/20/2018$108.00$0.010Put32,238 (-9)0.29829 (+0.060473)-0.00959
7/20/2018$107.00$0.005Put01,865 (-3)0.311178 (+0.051644)-0.004645
7/20/2018$106.00$0.010Put206440.377287 (+0.071582)-0.008089
7/20/2018$105.00$0.005Put278,4560.391702 (+0.073035)-0.004325
7/20/2018$104.00$0.020Put22480 (-3)0.497155 (+0.131589)-0.010979
7/20/2018$103.00$0.030Put02370.563281 (+0.160107)-0.013804
7/20/2018$102.00$0.015Put22470.554509 (+0.180183)-0.007656
7/20/2018$101.00$0.015Put0114 (+2)0.589906 (+0.152406)-0.00676
7/20/2018$100.00$0.005Put02,0890.57227 (+0.137464)-0.002878
7/20/2018$99.50$0.020Put0130.678125 (+0.169531)-0.008105
7/20/2018$99.00$0.025Put050.726668 (+0.197953)-0.009674
7/20/2018$98.50$0.020Put060.715625 (+0.130847)-0.007399
7/20/2018$98.00$0.015Put0710.721216 (+0.135991)-0.006197
7/20/2018$97.50$0.020Put01,9260.765625 (+0.182031)-0.007512
7/20/2018$97.00$0.020Put0180.783061 (+0.161689)-0.0071
7/20/2018$96.00$0.025Put060.848539 (+0.211209)-0.008024
7/20/2018$95.00$0.015Put11,8690.846202 (+0.133641)-0.005187
7/20/2018$94.00$0.020Put020.915207 (+0.206489)-0.006305
7/20/2018$93.00$0.010Put020.90918 (+0.1653)-0.003544
7/20/2018$92.50$0.015Put06520.952295 (+0.145355)-0.004476
7/20/2018$92.00$0.020Put001.00453 (+0.221019)-0.005823
7/20/2018$91.00$0.015Put001.02148 (+0.198917)-0.00431
7/20/2018$90.00$0.010Put08101.00853 (+0.144174)-0.002748
7/20/2018$87.50$0.015Put0511.18634 (+0.220047)-0.003936
7/20/2018$85.00$0.015Put05001.29127 (+0.197517)-0.003304
7/20/2018$80.00$0.015Put01721.52505 (+0.256299)-0.002909
7/20/2018$75.00$0.020Put0341.8448 (+0.287844)-0.003295
7/20/2018$70.00$0.020Put0822.1 (+0.31617)-0.002786
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2018 by MarketBeat.com Staff

Featured Article: Earnings Per Share (EPS)

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.