NASDAQ:PEP - PepsiCo Options Chain

Get Started

$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

PepsiCo (NASDAQ:PEP) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/18/2019	$155.00	$0.020	Call	0	261	1.4875 (+0.15312)	0.005494
1/18/2019	$150.00	$0.020	Call	0	164	1.33476 (+0.128064)	0.004972
1/18/2019	$145.00	$0.020	Call	0	204	1.2361 (+0.106251)	0.006382
1/18/2019	$140.00	$0.020	Call	0	334	1.07806 (+0.092611)	0.006008
1/18/2019	$135.00	$0.010	Call	0	1,701	0.872257 (+0.118983)	0.003846
1/18/2019	$130.00	$0.020	Call	0	1,087 (-1)	0.793107 (+0.052825)	0.007891
1/18/2019	$128.00	$0.020	Call	0	0	0.739119 (+0.042212)	0.009041
1/18/2019	$127.00	$0.020	Call	0	0	0.703745 (+0.037945)	0.009061
1/18/2019	$126.00	$0.020	Call	0	7	0.67135 (+0.033247)	0.00938
1/18/2019	$125.00	$0.010	Call	2	5,028 (-2)	0.587655 (+0.065826)	0.005486
1/18/2019	$124.00	$0.020	Call	0	0	0.61009 (+0.026277)	0.010645
1/18/2019	$123.00	$0.020	Call	0	0	0.573599 (+0.021914)	0.010809
1/18/2019	$122.00	$0.020	Call	0	1	0.547721 (+0.021614)	0.012431
1/18/2019	$121.00	$0.020	Call	0	1,364	0.514063 (+0.014962)	0.013312
1/18/2019	$120.00	$0.020	Call	11	28,158 (-16)	0.46907 (+0.043655)	0.012585
1/18/2019	$119.00	$0.020	Call	0	5	0.442969 (+0.010382)	0.015203
1/18/2019	$118.00	$0.020	Call	0	5,123	0.404687 (+0.002764)	0.016051
1/18/2019	$117.00	$0.020	Call	0	51	0.360874 (-0.009808)	0.01588
1/18/2019	$116.00	$0.020	Call	1	93	0.325 (-0.013817)	0.018016
1/18/2019	$115.00	$0.025	Call	4	6,162 (+1)	0.2956 (-0.010643)	0.023583
1/18/2019	$114.00	$0.025	Call	0	192	0.253768 (-0.028412)	0.026404
1/18/2019	$113.00	$0.015	Call	1	304	0.194823 (-0.052244)	0.021193
1/18/2019	$112.00	$0.020	Call	4	277 (+1)	0.161177 (-0.042244)	0.032268
1/18/2019	$111.00	$0.065	Call	106	325 (+10)	0.15107 (-0.028022)	0.093714
1/18/2019	$110.00	$0.235	Call	785	4,931 (-177)	0.153423 (-0.022291)	0.258764
1/18/2019	$109.00	$0.635	Call	371	597 (+297)	0.16062 (-0.021418)	0.503841
1/18/2019	$108.00	$1.300	Call	261	393 (+2)	0.174401 (-0.018223)	0.723406
1/18/2019	$107.00	$2.155	Call	46	132 (+16)	0.198043 (-0.007811)	0.851369
1/18/2019	$106.00	$3.070	Call	17	106 (-1)	0.211598 (-0.005631)	0.928705
1/18/2019	$105.00	$4.125	Call	40	1,195	0.30609 (+0.047453)	0.913465
1/18/2019	$104.00	$4.975	Call	0	2	0	1
1/18/2019	$103.00	$5.975	Call	0	7	0	1
1/18/2019	$102.00	$6.875	Call	0	4	0	1
1/18/2019	$101.00	$8.025	Call	0	37	0.394748 (-0.018761)	0.984176
1/18/2019	$100.00	$9.075	Call	15	137 (+5)	0.529699 (+0.101464)	0.965564
1/18/2019	$99.00	$10.025	Call	0	3	0	1
1/18/2019	$98.00	$11.000	Call	0	0	0	1
1/18/2019	$97.50	$11.575	Call	0	17	0.656797 (+0.086393)	0.971467
1/18/2019	$97.00	$12.000	Call	0	0	0	1
1/18/2019	$96.00	$12.950	Call	0	0	0	1
1/18/2019	$95.00	$13.950	Call	3	16	0	1
1/18/2019	$94.00	$15.100	Call	0	0	0.877354	0.971385
1/18/2019	$93.00	$15.975	Call	0	0	0	1
1/18/2019	$92.50	$16.600	Call	0	0	0.957284 (+0.204551)	0.973509
1/18/2019	$92.00	$17.050	Call	0	0	0.888694	0.984033
1/18/2019	$90.00	$19.000	Call	0	63		0.268462
1/18/2019	$87.50	$21.550	Call	0	0	1.12303	0.986419
1/18/2019	$85.00	$24.100	Call	0	6	1.36712 (+0.380169)	0.980717
1/18/2019	$80.00	$29.025	Call	0	17	1.37685 (-0.029427)	0.994469
1/18/2019	$75.00	$33.900	Call	0	0		0.5505
1/18/2019	$70.00	$38.675	Call	0	0	0	1
1/18/2019	$65.00	$43.775	Call	0	0		0.548
1/18/2019	$60.00	$49.100	Call	0	1	2.97767 (+0.480044)	0.990527
1/18/2019	$55.00	$54.300	Call	0	0	3.96853	0.981291
1/18/2019	$155.00	$45.700	Put	0	0
1/18/2019	$150.00	$41.025	Put	0	0	1.38906	-0.995142
1/18/2019	$145.00	$35.875	Put	0	0		-1
1/18/2019	$140.00	$31.025	Put	0	0	1.11093	-0.994167
1/18/2019	$135.00	$26.150	Put	0	0	1.25508 (+0.338544)	-0.968606
1/18/2019	$130.00	$20.975	Put	0	223		-1
1/18/2019	$128.00	$19.200	Put	0	0	1.03906 (+0.311719)	-0.952945
1/18/2019	$127.00	$18.075	Put	0	0	0.842503	-0.976765
1/18/2019	$126.00	$17.100	Put	0	0	0.851744 (+0.177147)	-0.96986
1/18/2019	$125.00	$16.050	Put	0	0	0.721875	-0.982267
1/18/2019	$124.00	$15.125	Put	0	0	0.803429	-0.961193
1/18/2019	$123.00	$14.075	Put	0	0	0.696534	-0.972457
1/18/2019	$122.00	$13.050	Put	0	0	0.612223 (+0.050529)	-0.979168
1/18/2019	$121.00	$12.100	Put	0	0	0.65111 (+0.12506)	-0.961826
1/18/2019	$120.00	$11.000	Put	0	279		-1
1/18/2019	$119.00	$10.075	Put	0	0	0.537659	-0.96582
1/18/2019	$118.00	$9.050	Put	0	0	0.459753	-0.972961
1/18/2019	$117.00	$8.075	Put	0	0	0.448816 (+0.011472)	-0.959848
1/18/2019	$116.00	$7.075	Put	0	6	0.403088	-0.956144
1/18/2019	$115.00	$6.050	Put	13	1,549 (-946)	0.333111	-0.964317
1/18/2019	$114.00	$4.975	Put	0	18		-1
1/18/2019	$113.00	$4.100	Put	0	7 (-9)	0.282037	-0.92248
1/18/2019	$112.00	$2.895	Put	0	47 (-1)		-1
1/18/2019	$111.00	$2.075	Put	1	78	0.156591	-0.901129
1/18/2019	$110.00	$1.250	Put	179	5,850 (-85)	0.157991 (+0.037082)	-0.737344
1/18/2019	$109.00	$0.640	Put	159	1,048 (-2)	0.163771 (+3.7E-05)	-0.497002
1/18/2019	$108.00	$0.305	Put	135	496 (+3)	0.175524 (-0.001722)	-0.278474
1/18/2019	$107.00	$0.150	Put	123	225 (+42)	0.197657 (+0.009769)	-0.146736
1/18/2019	$106.00	$0.075	Put	47	320 (+70)	0.218372 (+0.015214)	-0.075587
1/18/2019	$105.00	$0.060	Put	70	5,528 (+174)	0.260655 (+0.042433)	-0.054139
1/18/2019	$104.00	$0.030	Put	1	254 (-6)	0.278118 (+0.037884)	-0.027914
1/18/2019	$103.00	$0.060	Put	0	29	0.363336 (+0.093024)	-0.040169
1/18/2019	$102.00	$0.055	Put	0	53 (+2)	0.409753 (+0.073853)	-0.033325
1/18/2019	$101.00	$0.050	Put	0	11	0.456628 (+0.103894)	-0.028482
1/18/2019	$100.00	$0.040	Put	0	10,206	0.480501 (+0.076926)	-0.021732
1/18/2019	$99.00	$0.040	Put	0	14	0.527734 (+0.166796)	-0.020025
1/18/2019	$98.00	$0.035	Put	0	0	0.564548 (+0.202274)	-0.016708
1/18/2019	$97.50	$0.030	Put	0	1,320	0.576053 (+0.100272)	-0.013979
1/18/2019	$97.00	$0.025	Put	0	0	0.589548 (+0.093673)	-0.011696
1/18/2019	$96.00	$0.020	Put	0	0	0.614548 (+0.084298)	-0.009383
1/18/2019	$95.00	$0.020	Put	0	4,283	0.658951 (+0.096221)	-0.008893
1/18/2019	$94.00	$0.020	Put	0	0	0.700101 (+0.102746)	-0.008211
1/18/2019	$93.00	$0.020	Put	0	0	0.743851 (+0.115246)	-0.007737
1/18/2019	$92.50	$0.020	Put	1	2,157 (-2)	0.765521 (+0.114944)	-0.007495
1/18/2019	$92.00	$0.020	Put	0	0	0.78645	-0.007213
1/18/2019	$90.00	$0.020	Put	0	1,893	0.876919 (+0.166098)	-0.006517
1/18/2019	$87.50	$0.020	Put	0	653	0.995527 (+0.185709)	-0.005931
1/18/2019	$85.00	$0.020	Put	0	1,803	1.11901 (+0.210656)	-0.00551
1/18/2019	$80.00	$0.020	Put	0	841	1.36406 (+0.237503)	-0.004413
1/18/2019	$75.00	$0.020	Put	0	632	1.62529 (+0.26622)	-0.00362
1/18/2019	$70.00	$0.020	Put	0	455	1.91206 (+0.30765)	-0.003184
1/18/2019	$65.00	$0.020	Put	0	553	2.1875 (+0.32812)	-0.002726
1/18/2019	$60.00	$0.020	Put	0	508	2.49749 (+0.364125)	-0.002435
1/18/2019	$55.00	$0.015	Put	0	1,132	2.75915 (+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