NASDAQ:PEP - PepsiCo Options Chain

Get Started

$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

PepsiCo (NASDAQ:PEP) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
11/23/2018	$135.00	$0.015	Call	0	0	0.391826 (+0.019552)	0.006908
11/23/2018	$134.00	$0.015	Call	0	0	0.374099 (+0.018524)	0.0072
11/23/2018	$133.00	$0.015	Call	0	0	0.356135 (+0.017481)	0.007524
11/23/2018	$132.00	$0.015	Call	0	0	0.337923 (+0.016424)	0.007886
11/23/2018	$131.00	$0.015	Call	0	0	0.319468 (+0.015366)	0.008296
11/23/2018	$130.00	$0.015	Call	0	0	0.300701 (-0.004975)	0.008753
11/23/2018	$129.00	$0.015	Call	0	0	0.281661 (+0.013148)	0.00928
11/23/2018	$128.00	$0.015	Call	0	0	0.262308 (+0.012017)	0.00989
11/23/2018	$127.00	$0.030	Call	0	0	0.266659 (+0.034903)	0.018167
11/23/2018	$126.00	$0.015	Call	0	0	0.222572 (+0.007728)	0.011452
11/23/2018	$125.00	$0.040	Call	0	0	0.233409 (+0.032033)	0.026357
11/23/2018	$124.00	$0.015	Call	0	16	0.181254 (-0.011212)	0.013755
11/23/2018	$123.00	$0.020	Call	0	88	0.166651 (-0.012474)	0.01916
11/23/2018	$122.00	$0.030	Call	2	11 (+1)	0.15625 (-0.02682)	0.031585
11/23/2018	$121.00	$0.095	Call	1	11 (+1)	0.163452 (-0.009124)	0.075649
11/23/2018	$120.00	$0.180	Call	22	216 (+56)	0.160156 (-0.009839)	0.13243
11/23/2018	$119.00	$0.360	Call	56	50 (+3)	0.161762 (-0.010222)	0.225352
11/23/2018	$118.00	$0.660	Call	44	99	0.165769 (-0.009831)	0.34769
11/23/2018	$117.00	$1.105	Call	119	300 (+25)	0.171666 (-0.009292)	0.483098
11/23/2018	$116.00	$1.695	Call	31	50 (+7)	0.179254 (-0.009829)	0.611781
11/23/2018	$115.00	$2.410	Call	33	71 (-11)	0.188431 (-0.011645)	0.719657
11/23/2018	$114.00	$3.125	Call	2	44	0.178463 (-0.031394)	0.827253
11/23/2018	$113.00	$4.100	Call	0	91 (+1)	0.211806 (-0.01546)	0.860013
11/23/2018	$112.00	$5.000	Call	0	123	0.218235 (-0.030214)	0.90735
11/23/2018	$111.00	$5.950	Call	0	212 (-1)	0.231455 (-0.03265)	0.934809
11/23/2018	$110.00	$6.600	Call	1	254 (-2)	0	1
11/23/2018	$109.00	$7.475	Call	0	221	0	1
11/23/2018	$108.00	$8.600	Call	0	134	0	1
11/23/2018	$107.00	$9.550	Call	0	76	0	1
11/23/2018	$106.00	$10.625	Call	0	12	0	1
11/23/2018	$105.00	$11.625	Call	0	6	0	1
11/23/2018	$104.00	$12.600	Call	0	2	0	1
11/23/2018	$103.00	$13.575	Call	0	1	0	1
11/23/2018	$102.00	$14.575	Call	0	0	0	1
11/23/2018	$101.00	$15.575	Call	0	0	0	1
11/23/2018	$100.00	$16.550	Call	0	1	0	1
11/23/2018	$99.50	$17.050	Call	0	1	0	1
11/23/2018	$99.00	$17.425	Call	0	0	0	1
11/23/2018	$98.50	$18.050	Call	0	0	0	1
11/23/2018	$98.00	$18.550	Call	0	0	0	1
11/23/2018	$97.50	$19.050	Call	0	0	0	1
11/23/2018	$97.00	$19.600	Call	0	0	0	1
11/23/2018	$95.00	$21.550	Call	0	0	0	1
11/23/2018	$90.00	$26.500	Call	0	0	0	1
11/23/2018	$135.00	$18.500	Put	0	0	0.644308	-0.932445
11/23/2018	$134.00	$17.600	Put	0	0	0.65759	-0.916509
11/23/2018	$133.00	$16.625	Put	0	0	0.637277	-0.910172
11/23/2018	$132.00	$15.550	Put	0	0	0.585416 (+0.142459)	-0.917483
11/23/2018	$131.00	$14.625	Put	0	0	0.579947 (+0.197135)	-0.903259
11/23/2018	$130.00	$13.475	Put	0	0	0.503905	-0.922985
11/23/2018	$129.00	$12.550	Put	0	0	0.498436	-0.906258
11/23/2018	$128.00	$11.500	Put	0	0	0.453124	-0.91038
11/23/2018	$127.00	$10.475	Put	0	0	0.415625	-0.910094
11/23/2018	$126.00	$9.475	Put	0	0	0.385547	-0.904486
11/23/2018	$125.00	$8.475	Put	0	0	0.355469 (+0.10549)	-0.897695
11/23/2018	$124.00	$7.550	Put	0	0	0.348486	-0.873868
11/23/2018	$123.00	$6.475	Put	0	0	0.29375	-0.880281
11/23/2018	$122.00	$5.575	Put	0	0	0.286229 (+0.03316)	-0.844692
11/23/2018	$121.00	$4.575	Put	0	18	0.248523 (+0.086064)	-0.826819
11/23/2018	$120.00	$3.350	Put	0	0	0.159628 (+0.003809)	-0.874653
11/23/2018	$119.00	$2.520	Put	49	41 (+19)	0.160133 (-0.000126)	-0.781416
11/23/2018	$118.00	$1.835	Put	0	48	0.167016 (+0.002085)	-0.653976
11/23/2018	$117.00	$1.255	Put	19	177 (+21)	0.168971 (-0.003137)	-0.518527
11/23/2018	$116.00	$0.845	Put	19	155 (-5)	0.17611 (-0.003664)	-0.387042
11/23/2018	$115.00	$0.560	Put	35	80	0.184352 (-0.005203)	-0.277072
11/23/2018	$114.00	$0.385	Put	0	29	0.198529 (-0.005287)	-0.197148
11/23/2018	$113.00	$0.275	Put	0	29 (+3)	0.214715 (-0.00021)	-0.141472
11/23/2018	$112.00	$0.210	Put	0	175 (+5)	0.232574 (+0.000193)	-0.105972
11/23/2018	$111.00	$0.160	Put	3	63 (+1)	0.250153 (-0.000196)	-0.079174
11/23/2018	$110.00	$0.120	Put	0	29	0.267032 (-0.003311)	-0.058996
11/23/2018	$109.00	$0.090	Put	0	38	0.278668 (-0.003712)	-0.043493
11/23/2018	$108.00	$0.065	Put	2	67 (+6)	0.294042 (+0.003756)	-0.03138
11/23/2018	$107.00	$0.055	Put	0	58	0.314354 (+0.00063)	-0.025969
11/23/2018	$106.00	$0.050	Put	0	42	0.335839 (+0.007191)	-0.022603
11/23/2018	$105.00	$0.040	Put	5	45	0.348985 (+0.033175)	-0.017296
11/23/2018	$104.00	$0.030	Put	0	43	0.364344 (-0.009961)	-0.012952
11/23/2018	$103.00	$0.020	Put	0	38	0.371522 (-0.046426)	-0.009146
11/23/2018	$102.00	$0.020	Put	0	87	0.392735 (-0.040235)	-0.008218
11/23/2018	$101.00	$0.015	Put	0	12	0.406021 (-0.054791)	-0.006436
11/23/2018	$100.00	$0.015	Put	0	55 (-2)	0.431021 (-0.014166)	-0.006094
11/23/2018	$99.50	$0.015	Put	0	8	0.442187 (-0.04013)	-0.005781
11/23/2018	$99.00	$0.015	Put	0	2	0.454341 (-0.041394)	-0.005581
11/23/2018	$98.50	$0.015	Put	0	1	0.467187 (-0.043255)	-0.005457
11/23/2018	$98.00	$0.015	Put	0	4	0.479795 (-0.037636)	-0.005308
11/23/2018	$97.50	$0.015	Put	0	13	0.492188 (-0.04013)	-0.005138
11/23/2018	$97.00	$0.015	Put	0	0	0.503336 (+0.026819)	-0.00485
11/23/2018	$95.00	$0.015	Put	0	14	0.558929 (-0.008772)	-0.004724
11/23/2018	$90.00	$0.015	Put	2	2	0.694531 (+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

Featured Article: What are the benefits of a balanced fund?