Option Chain for PepsiCo Inc. (PEP) 

$ 129.75   -0.73 (-0.56%) Volume: 5.58m 4:00 PM EDT May 26, 2020
After Hours:  $ 129.99   0.24 (+0.18%) Volume: 163.09k 7:57 PM EDT May 26, 2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Oct 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
May 22, 2020 16.65   0 0 PEP 117.00 May 22, 2020 0.07   0 3
May 22, 2020     0 0 PEP 118.00 May 22, 2020 0.25   0 4
May 22, 2020 10.85   0 0 PEP 119.00 May 22, 2020 0.21   0 0
May 22, 2020 9.19   0 0 PEP 120.00 May 22, 2020 0.04   0 73
May 22, 2020     0 0 PEP 121.00 May 22, 2020 0.15   0 187
May 22, 2020 13.95   0 0 PEP 122.00 May 22, 2020 0.15   0 34
May 22, 2020 7.24   0 0 PEP 123.00 May 22, 2020 0.01   0 86
May 22, 2020 9.40   0 0 PEP 124.00 May 22, 2020 0.12   0 531
May 22, 2020 4.85   0 0 PEP 125.00 May 22, 2020 0.01   0 241
May 22, 2020 4.17   0 0 PEP 126.00 May 22, 2020 0.02   0 350
May 22, 2020 3.78   0 0 PEP 127.00 May 22, 2020 0.05   0 469
May 22, 2020 2.34   0 0 PEP 128.00 May 22, 2020 0.06   0 292
May 22, 2020 1.24   0 0 PEP 129.00 May 22, 2020 0.04   0 647
May 22, 2020 0.49   0 1 PEP 130.00 May 22, 2020 0.02   0 407
May 22, 2020 0.01   0 2335 PEP 131.00 May 22, 2020 0.60   0 0
May 22, 2020 0.01   0 1991 PEP 132.00 May 22, 2020 1.80   0 0
May 22, 2020 0.02   0 2076 PEP 133.00 May 22, 2020 2.94   0 0
May 22, 2020 0.01   0 1311 PEP 134.00 May 22, 2020 4.08   0 0
May 22, 2020 0.01   0 3754 PEP 135.00 May 22, 2020 4.90   0 0
May 22, 2020 0.01   0 3238 PEP 136.00 May 22, 2020 6.15   0 0
May 22, 2020 0.01   0 1893 PEP 137.00 May 22, 2020 4.00   0 0
May 22, 2020 0.01   0 298 PEP 138.00 May 22, 2020 4.83   0 0
May 22, 2020 0.03   0 121 PEP 139.00 May 22, 2020 9.30   0 0
May 22, 2020 0.01   0 700 PEP 140.00 May 22, 2020 9.14   0 0
May 22, 2020 0.03   0 64 PEP 141.00 May 22, 2020 5.70   0 0
May 22, 2020 0.01   0 139 PEP 142.00 May 22, 2020     0 0
May 29, 2020 15.30   0 1 PEP 119.00 May 29, 2020 0.02 -0.09 22 176
May 29, 2020 10.10   0 21 PEP 120.00 May 29, 2020 0.05 -0.05 30 207
May 29, 2020     0 0 PEP 121.00 May 29, 2020 0.21   0 11
May 29, 2020 9.60   0 0 PEP 122.00 May 29, 2020 0.07 -0.08 2 47
May 29, 2020 7.24   0 2 PEP 123.00 May 29, 2020 0.11 -0.14 329 55
May 29, 2020 11.65   0 1 PEP 124.00 May 29, 2020 0.13 -0.17 51 483
May 29, 2020 5.74   0 24 PEP 125.00 May 29, 2020 0.20 -0.19 68 190
May 29, 2020 4.20   0 19 PEP 126.00 May 29, 2020 0.27 -0.26 224 444
May 29, 2020 3.75 0.13 20 3 PEP 127.00 May 29, 2020 0.41 -0.13 71 128
May 29, 2020 2.99 -0.16 204 349 PEP 128.00 May 29, 2020 0.62 -0.11 145 418
May 29, 2020 1.58 -0.97 243 335 PEP 129.00 May 29, 2020 0.92 -0.12 154 144
May 29, 2020 1.05 -0.81 165 128 PEP 130.00 May 29, 2020 1.37 -0.26 222 207
May 29, 2020 0.72 -0.60 530 274 PEP 131.00 May 29, 2020 1.34 -0.57 62 147
May 29, 2020 0.42 -0.52 1818 951 PEP 132.00 May 29, 2020 2.73 0.27 27 66
May 29, 2020 0.25 -0.37 1698 573 PEP 133.00 May 29, 2020 2.69 -0.91 2 91
May 29, 2020 0.16 -0.24 503 1077 PEP 134.00 May 29, 2020 3.75 -0.65 2 37
May 29, 2020 0.10 -0.19 4178 1618 PEP 135.00 May 29, 2020 5.57   0 72
May 29, 2020 0.07 -0.14 405 780 PEP 136.00 May 29, 2020 6.00   0 32
May 29, 2020 0.06 -0.08 911 3597 PEP 137.00 May 29, 2020 5.40 0.50 1 20
May 29, 2020 0.05 -0.04 55 238 PEP 138.00 May 29, 2020 7.40   0 1
May 29, 2020 0.04 -0.05 14 121 PEP 139.00 May 29, 2020 10.61   0 1
May 29, 2020 0.03 -0.05 71 507 PEP 140.00 May 29, 2020 9.90   0 11
May 29, 2020 0.01 -0.06 15 447 PEP 141.00 May 29, 2020 8.90   0 0
May 29, 2020 0.09   0 264 PEP 142.00 May 29, 2020 10.65   0 0