NASDAQ:PEP - PepsiCo Options Chain

Get Started

$113.77 -0.21 (-0.18 %)

(As of 09/20/2018 08:31 AM ET)

Previous Close$113.98

Today's Range$113.46 - $114.24

52-Week Range$95.94 - $122.51

Volume2.84 million shs

Average Volume3.51 million shs

Market Capitalization$161.20 billion

P/E Ratio21.75

Dividend Yield3.26%

Beta0.66

PepsiCo (NASDAQ:PEP) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/21/2018	$160.00	$0.020	Call	0	0	1.77253 (+0.443968)	0.005659
9/21/2018	$155.00	$0.020	Call	0	12	1.61875 (+0.30625)	0.005863
9/21/2018	$150.00	$0.015	Call	0	6	1.39108 (+0.306973)	0.004237
9/21/2018	$145.00	$0.015	Call	0	63	1.2393 (+0.234532)	0.004697
9/21/2018	$140.00	$0.010	Call	0	152	1.03494 (+0.132202)	0.003806
9/21/2018	$135.00	$0.020	Call	0	234	0.94188 (+0.236839)	0.0078
9/21/2018	$132.00	$0.020	Call	0	0	0.833073 (+0.18297)	0.0087
9/21/2018	$131.00	$0.020	Call	0	0	0.800075 (+0.194146)	0.009379
9/21/2018	$130.00	$0.010	Call	0	272	0.699489 (+0.135589)	0.005413
9/21/2018	$129.00	$0.020	Call	0	0	0.725348 (+0.159796)	0.010397
9/21/2018	$128.00	$0.020	Call	0	15	0.686354 (+0.156479)	0.010928
9/21/2018	$127.00	$0.010	Call	0	0	0.602377 (+0.101951)	0.007278
9/21/2018	$126.00	$0.015	Call	0	0	0.58103 (+0.115151)	0.009366
9/21/2018	$125.00	$0.005	Call	1	580	0.476854 (+0.094525)	0.004058
9/21/2018	$124.00	$0.020	Call	0	1	0.530469 (+0.149492)	0.014953
9/21/2018	$123.00	$0.015	Call	0	125	0.459064 (+0.092158)	0.011409
9/21/2018	$122.00	$0.015	Call	0	100	0.417212 (+0.059876)	0.012424
9/21/2018	$121.00	$0.020	Call	0	3	0.39375 (+0.071875)	0.018002
9/21/2018	$120.00	$0.015	Call	42	12,679	0.336148 (+0.063224)	0.016697
9/21/2018	$119.00	$0.015	Call	0	180	0.2875 (+0.060938)	0.017954
9/21/2018	$118.00	$0.020	Call	0	114	0.250458 (+0.062958)	0.025232
9/21/2018	$117.00	$0.015	Call	8	368 (-55)	0.191409 (+0.015628)	0.024776
9/21/2018	$116.00	$0.045	Call	12	664	0.175622 (+0.014554)	0.069266
9/21/2018	$115.00	$0.120	Call	222	4,419 (-203)	0.152957 (+0.000858)	0.174152
9/21/2018	$114.00	$0.410	Call	181	679 (+12)	0.152657 (-0.003558)	0.433736
9/21/2018	$113.00	$1.015	Call	280	3,743 (-1)	0.16101 (-0.012418)	0.719592
9/21/2018	$112.00	$1.885	Call	23	1,005 (-27)	0.191355 (-0.007998)	0.86843
9/21/2018	$111.00	$2.855	Call	0	252 (-7)	0.242062 (+0.000905)	0.917506
9/21/2018	$110.00	$3.900	Call	0	68 (-1)	0.343745 (+0.044962)	0.909851
9/21/2018	$109.00	$4.800	Call	0	60	0.294314 (-0.023882)	0.976153
9/21/2018	$108.00	$5.750	Call	0	11	0	1
9/21/2018	$107.00	$6.850	Call	0	1	0.487583 (+0.044814)	0.957265
9/21/2018	$106.00	$7.850	Call	25	46 (+44)	0.54764 (+0.078235)	0.961387
9/21/2018	$105.00	$8.875	Call	1	25	0.642272 (+0.072723)	0.9566
9/21/2018	$104.00	$9.875	Call	0	1 (-3)	0	1
9/21/2018	$103.00	$10.850	Call	0	0	0	1
9/21/2018	$102.00	$11.925	Call	0	0	0.893968	0.95395
9/21/2018	$101.00	$12.950	Call	0	0	0.99062	0.951667
9/21/2018	$100.00	$13.950	Call	0	21	1.05793 (+0.226171)	0.95424
9/21/2018	$99.00	$15.325	Call	0	0	1.4689 (+0.617098)	0.908884
9/21/2018	$98.00	$15.850	Call	0	0	1.02276 (+0.205358)	0.977767
9/21/2018	$97.50	$16.350	Call	0	1	1.05265 (+0.211422)	0.97833
9/21/2018	$97.00	$16.900	Call	0	0	1.18134 (+0.316242)	0.969127
9/21/2018	$95.00	$18.725	Call	0	0	0	1
9/21/2018	$92.50	$21.450	Call	0	5	1.5756 (-0.136123)	0.966635
9/21/2018	$90.00	$23.900	Call	0	55	1.63717 (+0.430446)	0.976984
9/21/2018	$87.50	$26.375	Call	0	0	1.74854 (+0.397572)	0.981854
9/21/2018	$85.00	$28.800	Call	0	0	1.58415 (+0.218999)	0.994541
9/21/2018	$80.00	$34.025	Call	0	0	2.61389 (+0.496286)	0.972389
9/21/2018	$75.00	$39.000	Call	0	0	3.00478 (+0.515)	0.976424
9/21/2018	$70.00	$44.025	Call	0	0	3.49522 (+0.664647)	0.977616
9/21/2018	$65.00	$49.000	Call	0	0	3.86394 (+0.66981)	0.982154
9/21/2018	$60.00	$53.975	Call	0	0	4.26973 (+0.677393)	0.98547
9/21/2018	$160.00	$46.250	Put	0	0	1.81003 (+0.194528)	-0.995048
9/21/2018	$155.00	$41.200	Put	0	0	0	0
9/21/2018	$150.00	$36.225	Put	0	99	0	0
9/21/2018	$145.00	$30.975	Put	0	10	0	0
9/21/2018	$140.00	$25.975	Put	0	0	0	0
9/21/2018	$135.00	$21.150	Put	0	11	0	0
9/21/2018	$132.00	$18.200	Put	0	0	0	0
9/21/2018	$131.00	$17.100	Put	0	0	0	0
9/21/2018	$130.00	$16.175	Put	0	89 (-1)	0	0
9/21/2018	$129.00	$15.175	Put	0	0	0	0
9/21/2018	$128.00	$14.150	Put	0	0	0	0
9/21/2018	$127.00	$13.100	Put	0	0	0	0
9/21/2018	$126.00	$12.150	Put	0	0	0	0
9/21/2018	$125.00	$11.250	Put	0	10	0.585156	-0.986891
9/21/2018	$124.00	$10.625	Put	0	0	0.919775	-0.891185
9/21/2018	$123.00	$9.100	Put	0	0	0	0
9/21/2018	$122.00	$8.150	Put	0	0	0	0
9/21/2018	$121.00	$7.175	Put	0	0	0	0
9/21/2018	$120.00	$6.150	Put	0	144 (-28)	0	0
9/21/2018	$119.00	$5.200	Put	0	0	0	0
9/21/2018	$118.00	$4.175	Put	0	16	0	0
9/21/2018	$117.00	$3.200	Put	0	31 (+4)	0	0
9/21/2018	$116.00	$2.240	Put	22	340 (+32)	0.141797 (+0.041504)	-0.972254
9/21/2018	$115.00	$1.290	Put	47	2,655 (-21)	0.12584 (-0.009509)	-0.877355
9/21/2018	$114.00	$0.590	Put	180	308 (+3)	0.138672 (-0.005371)	-0.573918
9/21/2018	$113.00	$0.205	Put	36	760 (+307)	0.148438 (-0.004394)	-0.264402
9/21/2018	$112.00	$0.085	Put	6	742 (-2)	0.178711 (+0.004883)	-0.11438
9/21/2018	$111.00	$0.025	Put	0	532	0.191406 (-0.013672)	-0.038535
9/21/2018	$110.00	$0.025	Put	73	5,413 (-33)	0.248858 (+0.030657)	-0.029669
9/21/2018	$109.00	$0.020	Put	0	402	0.289032 (+0.035628)	-0.021014
9/21/2018	$108.00	$0.020	Put	2	215 (-7)	0.34375 (+0.046875)	-0.018781
9/21/2018	$107.00	$0.020	Put	0	291	0.39375 (+0.04375)	-0.015783
9/21/2018	$106.00	$0.025	Put	0	187 (+6)	0.459375 (+0.084766)	-0.016905
9/21/2018	$105.00	$0.005	Put	0	5,757	0.424751 (+0.071167)	-0.003959
9/21/2018	$104.00	$0.025	Put	0	201	0.56875 (+0.103906)	-0.014206
9/21/2018	$103.00	$0.015	Put	0	28	0.579687 (+0.076562)	-0.008731
9/21/2018	$102.00	$0.015	Put	0	0	0.634375 (+0.0875)	-0.008522
9/21/2018	$101.00	$0.015	Put	0	1	0.683276 (+0.100891)	-0.0079
9/21/2018	$100.00	$0.015	Put	1	2,214 (-10)	0.729602 (+0.127666)	-0.007153
9/21/2018	$99.00	$0.015	Put	0	0	0.78156 (+0.165117)	-0.006813
9/21/2018	$98.00	$0.015	Put	0	0	0.83156 (+0.145232)	-0.006367
9/21/2018	$97.50	$0.015	Put	0	783	0.857456 (+0.178249)	-0.006201
9/21/2018	$97.00	$0.015	Put	0	0	0.88156 (+0.151482)	-0.005939
9/21/2018	$95.00	$0.010	Put	2	747	0.947972 (+0.164183)	-0.003565
9/21/2018	$92.50	$0.020	Put	0	727	1.15117 (+0.22519)	-0.00607
9/21/2018	$90.00	$0.020	Put	8	666 (+1)	1.28817 (+0.254588)	-0.005423
9/21/2018	$87.50	$0.015	Put	0	259	1.4 (+0.31769)	-0.003922
9/21/2018	$85.00	$0.010	Put	0	232	1.45928 (+0.195537)	-0.002481
9/21/2018	$80.00	$0.020	Put	0	345	1.88125 (+0.44869)	-0.003808
9/21/2018	$75.00	$0.015	Put	0	145	2.12188 (+0.371875)	-0.002598
9/21/2018	$70.00	$0.020	Put	0	94	2.5375 (+0.6125)	-0.002901
9/21/2018	$65.00	$0.010	Put	0	14	2.67777 (+0.314239)	-0.001408
9/21/2018	$60.00	$0.020	Put	0	86	3.2375 (+0.74375)	-0.002193

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/20/2018 by MarketBeat.com Staff

Featured Article: Asset Allocation, Balancing Your Investments