NASDAQ:PEP - PepsiCo Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

PepsiCo (NASDAQ:PEP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/21/2018$160.00$0.020Call001.77253 (+0.443968)0.005659
9/21/2018$155.00$0.020Call0121.61875 (+0.30625)0.005863
9/21/2018$150.00$0.015Call061.39108 (+0.306973)0.004237
9/21/2018$145.00$0.015Call0631.2393 (+0.234532)0.004697
9/21/2018$140.00$0.010Call01521.03494 (+0.132202)0.003806
9/21/2018$135.00$0.020Call02340.94188 (+0.236839)0.0078
9/21/2018$132.00$0.020Call000.833073 (+0.18297)0.0087
9/21/2018$131.00$0.020Call000.800075 (+0.194146)0.009379
9/21/2018$130.00$0.010Call02720.699489 (+0.135589)0.005413
9/21/2018$129.00$0.020Call000.725348 (+0.159796)0.010397
9/21/2018$128.00$0.020Call0150.686354 (+0.156479)0.010928
9/21/2018$127.00$0.010Call000.602377 (+0.101951)0.007278
9/21/2018$126.00$0.015Call000.58103 (+0.115151)0.009366
9/21/2018$125.00$0.005Call15800.476854 (+0.094525)0.004058
9/21/2018$124.00$0.020Call010.530469 (+0.149492)0.014953
9/21/2018$123.00$0.015Call01250.459064 (+0.092158)0.011409
9/21/2018$122.00$0.015Call01000.417212 (+0.059876)0.012424
9/21/2018$121.00$0.020Call030.39375 (+0.071875)0.018002
9/21/2018$120.00$0.015Call4212,6790.336148 (+0.063224)0.016697
9/21/2018$119.00$0.015Call01800.2875 (+0.060938)0.017954
9/21/2018$118.00$0.020Call01140.250458 (+0.062958)0.025232
9/21/2018$117.00$0.015Call8368 (-55)0.191409 (+0.015628)0.024776
9/21/2018$116.00$0.045Call126640.175622 (+0.014554)0.069266
9/21/2018$115.00$0.120Call2224,419 (-203)0.152957 (+0.000858)0.174152
9/21/2018$114.00$0.410Call181679 (+12)0.152657 (-0.003558)0.433736
9/21/2018$113.00$1.015Call2803,743 (-1)0.16101 (-0.012418)0.719592
9/21/2018$112.00$1.885Call231,005 (-27)0.191355 (-0.007998)0.86843
9/21/2018$111.00$2.855Call0252 (-7)0.242062 (+0.000905)0.917506
9/21/2018$110.00$3.900Call068 (-1)0.343745 (+0.044962)0.909851
9/21/2018$109.00$4.800Call0600.294314 (-0.023882)0.976153
9/21/2018$108.00$5.750Call01101
9/21/2018$107.00$6.850Call010.487583 (+0.044814)0.957265
9/21/2018$106.00$7.850Call2546 (+44)0.54764 (+0.078235)0.961387
9/21/2018$105.00$8.875Call1250.642272 (+0.072723)0.9566
9/21/2018$104.00$9.875Call01 (-3)01
9/21/2018$103.00$10.850Call0001
9/21/2018$102.00$11.925Call000.8939680.95395
9/21/2018$101.00$12.950Call000.990620.951667
9/21/2018$100.00$13.950Call0211.05793 (+0.226171)0.95424
9/21/2018$99.00$15.325Call001.4689 (+0.617098)0.908884
9/21/2018$98.00$15.850Call001.02276 (+0.205358)0.977767
9/21/2018$97.50$16.350Call011.05265 (+0.211422)0.97833
9/21/2018$97.00$16.900Call001.18134 (+0.316242)0.969127
9/21/2018$95.00$18.725Call0001
9/21/2018$92.50$21.450Call051.5756 (-0.136123)0.966635
9/21/2018$90.00$23.900Call0551.63717 (+0.430446)0.976984
9/21/2018$87.50$26.375Call001.74854 (+0.397572)0.981854
9/21/2018$85.00$28.800Call001.58415 (+0.218999)0.994541
9/21/2018$80.00$34.025Call002.61389 (+0.496286)0.972389
9/21/2018$75.00$39.000Call003.00478 (+0.515)0.976424
9/21/2018$70.00$44.025Call003.49522 (+0.664647)0.977616
9/21/2018$65.00$49.000Call003.86394 (+0.66981)0.982154
9/21/2018$60.00$53.975Call004.26973 (+0.677393)0.98547
9/21/2018$160.00$46.250Put001.81003 (+0.194528)-0.995048
9/21/2018$155.00$41.200Put0000
9/21/2018$150.00$36.225Put09900
9/21/2018$145.00$30.975Put01000
9/21/2018$140.00$25.975Put0000
9/21/2018$135.00$21.150Put01100
9/21/2018$132.00$18.200Put0000
9/21/2018$131.00$17.100Put0000
9/21/2018$130.00$16.175Put089 (-1)00
9/21/2018$129.00$15.175Put0000
9/21/2018$128.00$14.150Put0000
9/21/2018$127.00$13.100Put0000
9/21/2018$126.00$12.150Put0000
9/21/2018$125.00$11.250Put0100.585156-0.986891
9/21/2018$124.00$10.625Put000.919775-0.891185
9/21/2018$123.00$9.100Put0000
9/21/2018$122.00$8.150Put0000
9/21/2018$121.00$7.175Put0000
9/21/2018$120.00$6.150Put0144 (-28)00
9/21/2018$119.00$5.200Put0000
9/21/2018$118.00$4.175Put01600
9/21/2018$117.00$3.200Put031 (+4)00
9/21/2018$116.00$2.240Put22340 (+32)0.141797 (+0.041504)-0.972254
9/21/2018$115.00$1.290Put472,655 (-21)0.12584 (-0.009509)-0.877355
9/21/2018$114.00$0.590Put180308 (+3)0.138672 (-0.005371)-0.573918
9/21/2018$113.00$0.205Put36760 (+307)0.148438 (-0.004394)-0.264402
9/21/2018$112.00$0.085Put6742 (-2)0.178711 (+0.004883)-0.11438
9/21/2018$111.00$0.025Put05320.191406 (-0.013672)-0.038535
9/21/2018$110.00$0.025Put735,413 (-33)0.248858 (+0.030657)-0.029669
9/21/2018$109.00$0.020Put04020.289032 (+0.035628)-0.021014
9/21/2018$108.00$0.020Put2215 (-7)0.34375 (+0.046875)-0.018781
9/21/2018$107.00$0.020Put02910.39375 (+0.04375)-0.015783
9/21/2018$106.00$0.025Put0187 (+6)0.459375 (+0.084766)-0.016905
9/21/2018$105.00$0.005Put05,7570.424751 (+0.071167)-0.003959
9/21/2018$104.00$0.025Put02010.56875 (+0.103906)-0.014206
9/21/2018$103.00$0.015Put0280.579687 (+0.076562)-0.008731
9/21/2018$102.00$0.015Put000.634375 (+0.0875)-0.008522
9/21/2018$101.00$0.015Put010.683276 (+0.100891)-0.0079
9/21/2018$100.00$0.015Put12,214 (-10)0.729602 (+0.127666)-0.007153
9/21/2018$99.00$0.015Put000.78156 (+0.165117)-0.006813
9/21/2018$98.00$0.015Put000.83156 (+0.145232)-0.006367
9/21/2018$97.50$0.015Put07830.857456 (+0.178249)-0.006201
9/21/2018$97.00$0.015Put000.88156 (+0.151482)-0.005939
9/21/2018$95.00$0.010Put27470.947972 (+0.164183)-0.003565
9/21/2018$92.50$0.020Put07271.15117 (+0.22519)-0.00607
9/21/2018$90.00$0.020Put8666 (+1)1.28817 (+0.254588)-0.005423
9/21/2018$87.50$0.015Put02591.4 (+0.31769)-0.003922
9/21/2018$85.00$0.010Put02321.45928 (+0.195537)-0.002481
9/21/2018$80.00$0.020Put03451.88125 (+0.44869)-0.003808
9/21/2018$75.00$0.015Put01452.12188 (+0.371875)-0.002598
9/21/2018$70.00$0.020Put0942.5375 (+0.6125)-0.002901
9/21/2018$65.00$0.010Put0142.67777 (+0.314239)-0.001408
9/21/2018$60.00$0.020Put0863.2375 (+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

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