NASDAQ:PEP - PepsiCo Options Chain

Sign in or create an account to add this stock to your watchlist.
$108.10 -0.89 (-0.82 %)
(As of 01/16/2019 11:18 AM ET)
Previous Close$108.99
Today's Range$108.09 - $109.03
52-Week Range$95.94 - $122.51
Volume106,376 shs
Average Volume5.74 million shs
Market Capitalization$151.49 billion
P/E Ratio20.67
Dividend Yield3.46%
Beta0.67

Options Chain

PepsiCo (NASDAQ:PEP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/18/2019$155.00$0.020Call02611.4875 (+0.15312)0.005494
1/18/2019$150.00$0.020Call01641.33476 (+0.128064)0.004972
1/18/2019$145.00$0.020Call02041.2361 (+0.106251)0.006382
1/18/2019$140.00$0.020Call03341.07806 (+0.092611)0.006008
1/18/2019$135.00$0.010Call01,7010.872257 (+0.118983)0.003846
1/18/2019$130.00$0.020Call01,087 (-1)0.793107 (+0.052825)0.007891
1/18/2019$128.00$0.020Call000.739119 (+0.042212)0.009041
1/18/2019$127.00$0.020Call000.703745 (+0.037945)0.009061
1/18/2019$126.00$0.020Call070.67135 (+0.033247)0.00938
1/18/2019$125.00$0.010Call25,028 (-2)0.587655 (+0.065826)0.005486
1/18/2019$124.00$0.020Call000.61009 (+0.026277)0.010645
1/18/2019$123.00$0.020Call000.573599 (+0.021914)0.010809
1/18/2019$122.00$0.020Call010.547721 (+0.021614)0.012431
1/18/2019$121.00$0.020Call01,3640.514063 (+0.014962)0.013312
1/18/2019$120.00$0.020Call1128,158 (-16)0.46907 (+0.043655)0.012585
1/18/2019$119.00$0.020Call050.442969 (+0.010382)0.015203
1/18/2019$118.00$0.020Call05,1230.404687 (+0.002764)0.016051
1/18/2019$117.00$0.020Call0510.360874 (-0.009808)0.01588
1/18/2019$116.00$0.020Call1930.325 (-0.013817)0.018016
1/18/2019$115.00$0.025Call46,162 (+1)0.2956 (-0.010643)0.023583
1/18/2019$114.00$0.025Call01920.253768 (-0.028412)0.026404
1/18/2019$113.00$0.015Call13040.194823 (-0.052244)0.021193
1/18/2019$112.00$0.020Call4277 (+1)0.161177 (-0.042244)0.032268
1/18/2019$111.00$0.065Call106325 (+10)0.15107 (-0.028022)0.093714
1/18/2019$110.00$0.235Call7854,931 (-177)0.153423 (-0.022291)0.258764
1/18/2019$109.00$0.635Call371597 (+297)0.16062 (-0.021418)0.503841
1/18/2019$108.00$1.300Call261393 (+2)0.174401 (-0.018223)0.723406
1/18/2019$107.00$2.155Call46132 (+16)0.198043 (-0.007811)0.851369
1/18/2019$106.00$3.070Call17106 (-1)0.211598 (-0.005631)0.928705
1/18/2019$105.00$4.125Call401,1950.30609 (+0.047453)0.913465
1/18/2019$104.00$4.975Call0201
1/18/2019$103.00$5.975Call0701
1/18/2019$102.00$6.875Call0401
1/18/2019$101.00$8.025Call0370.394748 (-0.018761)0.984176
1/18/2019$100.00$9.075Call15137 (+5)0.529699 (+0.101464)0.965564
1/18/2019$99.00$10.025Call0301
1/18/2019$98.00$11.000Call0001
1/18/2019$97.50$11.575Call0170.656797 (+0.086393)0.971467
1/18/2019$97.00$12.000Call0001
1/18/2019$96.00$12.950Call0001
1/18/2019$95.00$13.950Call31601
1/18/2019$94.00$15.100Call000.8773540.971385
1/18/2019$93.00$15.975Call0001
1/18/2019$92.50$16.600Call000.957284 (+0.204551)0.973509
1/18/2019$92.00$17.050Call000.8886940.984033
1/18/2019$90.00$19.000Call0630.268462
1/18/2019$87.50$21.550Call001.123030.986419
1/18/2019$85.00$24.100Call061.36712 (+0.380169)0.980717
1/18/2019$80.00$29.025Call0171.37685 (-0.029427)0.994469
1/18/2019$75.00$33.900Call000.5505
1/18/2019$70.00$38.675Call0001
1/18/2019$65.00$43.775Call000.548
1/18/2019$60.00$49.100Call012.97767 (+0.480044)0.990527
1/18/2019$55.00$54.300Call003.968530.981291
1/18/2019$155.00$45.700Put00
1/18/2019$150.00$41.025Put001.38906-0.995142
1/18/2019$145.00$35.875Put00-1
1/18/2019$140.00$31.025Put001.11093-0.994167
1/18/2019$135.00$26.150Put001.25508 (+0.338544)-0.968606
1/18/2019$130.00$20.975Put0223-1
1/18/2019$128.00$19.200Put001.03906 (+0.311719)-0.952945
1/18/2019$127.00$18.075Put000.842503-0.976765
1/18/2019$126.00$17.100Put000.851744 (+0.177147)-0.96986
1/18/2019$125.00$16.050Put000.721875-0.982267
1/18/2019$124.00$15.125Put000.803429-0.961193
1/18/2019$123.00$14.075Put000.696534-0.972457
1/18/2019$122.00$13.050Put000.612223 (+0.050529)-0.979168
1/18/2019$121.00$12.100Put000.65111 (+0.12506)-0.961826
1/18/2019$120.00$11.000Put0279-1
1/18/2019$119.00$10.075Put000.537659-0.96582
1/18/2019$118.00$9.050Put000.459753-0.972961
1/18/2019$117.00$8.075Put000.448816 (+0.011472)-0.959848
1/18/2019$116.00$7.075Put060.403088-0.956144
1/18/2019$115.00$6.050Put131,549 (-946)0.333111-0.964317
1/18/2019$114.00$4.975Put018-1
1/18/2019$113.00$4.100Put07 (-9)0.282037-0.92248
1/18/2019$112.00$2.895Put047 (-1)-1
1/18/2019$111.00$2.075Put1780.156591-0.901129
1/18/2019$110.00$1.250Put1795,850 (-85)0.157991 (+0.037082)-0.737344
1/18/2019$109.00$0.640Put1591,048 (-2)0.163771 (+3.7E-05)-0.497002
1/18/2019$108.00$0.305Put135496 (+3)0.175524 (-0.001722)-0.278474
1/18/2019$107.00$0.150Put123225 (+42)0.197657 (+0.009769)-0.146736
1/18/2019$106.00$0.075Put47320 (+70)0.218372 (+0.015214)-0.075587
1/18/2019$105.00$0.060Put705,528 (+174)0.260655 (+0.042433)-0.054139
1/18/2019$104.00$0.030Put1254 (-6)0.278118 (+0.037884)-0.027914
1/18/2019$103.00$0.060Put0290.363336 (+0.093024)-0.040169
1/18/2019$102.00$0.055Put053 (+2)0.409753 (+0.073853)-0.033325
1/18/2019$101.00$0.050Put0110.456628 (+0.103894)-0.028482
1/18/2019$100.00$0.040Put010,2060.480501 (+0.076926)-0.021732
1/18/2019$99.00$0.040Put0140.527734 (+0.166796)-0.020025
1/18/2019$98.00$0.035Put000.564548 (+0.202274)-0.016708
1/18/2019$97.50$0.030Put01,3200.576053 (+0.100272)-0.013979
1/18/2019$97.00$0.025Put000.589548 (+0.093673)-0.011696
1/18/2019$96.00$0.020Put000.614548 (+0.084298)-0.009383
1/18/2019$95.00$0.020Put04,2830.658951 (+0.096221)-0.008893
1/18/2019$94.00$0.020Put000.700101 (+0.102746)-0.008211
1/18/2019$93.00$0.020Put000.743851 (+0.115246)-0.007737
1/18/2019$92.50$0.020Put12,157 (-2)0.765521 (+0.114944)-0.007495
1/18/2019$92.00$0.020Put000.78645-0.007213
1/18/2019$90.00$0.020Put01,8930.876919 (+0.166098)-0.006517
1/18/2019$87.50$0.020Put06530.995527 (+0.185709)-0.005931
1/18/2019$85.00$0.020Put01,8031.11901 (+0.210656)-0.00551
1/18/2019$80.00$0.020Put08411.36406 (+0.237503)-0.004413
1/18/2019$75.00$0.020Put06321.62529 (+0.26622)-0.00362
1/18/2019$70.00$0.020Put04551.91206 (+0.30765)-0.003184
1/18/2019$65.00$0.020Put05532.1875 (+0.32812)-0.002726
1/18/2019$60.00$0.020Put05082.49749 (+0.364125)-0.002435
1/18/2019$55.00$0.015Put01,1322.75915 (+0.355088)-0.001793
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/16/2019 by MarketBeat.com Staff

Featured Article: Fiduciary

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