Option Chain for PepsiCo Inc. (PEP) 

$ 137.56   -0.54 (-0.39%) Volume: 2.46m 4:00 PM EDT 14-Aug-2020
After Hours:  $ 137.53   -0.03 (-0.02%) Volume: 351.87k 7:16 PM EDT 14-Aug-2020
Option Filter:        Type:        Help
Aug 20  |  Sep 20  |  Oct 20  |  Dec 20  |  Jan 21  |  Jun 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
7-Aug-2020     0 0 PEP 124.00 7-Aug-2020 0.12   0 52
7-Aug-2020     0 0 PEP 125.00 7-Aug-2020 0.57   0 234
7-Aug-2020 11.20   0 0 PEP 126.00 7-Aug-2020 0.13   0 47
7-Aug-2020 7.45   0 0 PEP 127.00 7-Aug-2020 0.07   0 85
7-Aug-2020 6.45   0 0 PEP 128.00 7-Aug-2020 0.05   0 129
7-Aug-2020 5.39   0 0 PEP 129.00 7-Aug-2020 0.02   0 302
7-Aug-2020 5.70   0 0 PEP 130.00 7-Aug-2020 0.04   0 654
7-Aug-2020 4.85   0 0 PEP 131.00 7-Aug-2020 0.05   0 196
7-Aug-2020 4.40   0 0 PEP 132.00 7-Aug-2020 0.06   0 306
7-Aug-2020 3.70   0 0 PEP 133.00 7-Aug-2020 0.07   0 1106
7-Aug-2020 1.70   0 0 PEP 134.00 7-Aug-2020 0.01   0 397
7-Aug-2020 1.60   0 0 PEP 135.00 7-Aug-2020 0.03   0 598
7-Aug-2020 0.74   0 0 PEP 136.00 7-Aug-2020 0.08   0 474
7-Aug-2020 0.02   0 985 PEP 137.00 7-Aug-2020 0.60   0 2
7-Aug-2020 0.02   0 493 PEP 138.00 7-Aug-2020 2.11   0 0
7-Aug-2020 0.01   0 533 PEP 139.00 7-Aug-2020 2.49   0 0
7-Aug-2020 0.03   0 547 PEP 140.00 7-Aug-2020 4.57   0 0
7-Aug-2020 0.01   0 222 PEP 141.00 7-Aug-2020 3.85   0 0
7-Aug-2020 0.01   0 216 PEP 142.00 7-Aug-2020 5.05   0 0
7-Aug-2020 0.01   0 138 PEP 143.00 7-Aug-2020 5.75   0 0
7-Aug-2020 0.05   0 136 PEP 144.00 7-Aug-2020 7.70   0 0
7-Aug-2020 0.01   0 97 PEP 145.00 7-Aug-2020 6.70   0 0
7-Aug-2020 0.01   0 36 PEP 146.00 7-Aug-2020     0 0
7-Aug-2020 0.10   0 20 PEP 147.00 7-Aug-2020     0 0
7-Aug-2020     0 0 PEP 148.00 7-Aug-2020     0 0
7-Aug-2020     0 0 PEP 149.00 7-Aug-2020     0 0
7-Aug-2020 0.07   0 98 PEP 150.00 7-Aug-2020 15.15   0 0
14-Aug-2020     0 0 PEP 124.00 14-Aug-2020 0.13   0 48
14-Aug-2020     0 0 PEP 125.00 14-Aug-2020 0.04   0 394
14-Aug-2020 10.67   0 3 PEP 126.00 14-Aug-2020 0.07   0 93
14-Aug-2020 11.23   0 1 PEP 127.00 14-Aug-2020 0.01 -0.04 4 237
14-Aug-2020 10.31   0 1 PEP 128.00 14-Aug-2020 0.03 -0.01 4 1657
14-Aug-2020 9.00 1.45 2 7 PEP 129.00 14-Aug-2020 0.01   0 198
14-Aug-2020 7.80 1.85 1 7 PEP 130.00 14-Aug-2020 0.11   0 1208
14-Aug-2020 7.00   0 18 PEP 131.00 14-Aug-2020 0.02 -0.02 21 261
14-Aug-2020 5.85 -0.40 10 61 PEP 132.00 14-Aug-2020 0.02 - 30 346
14-Aug-2020 4.77 -0.73 3 20 PEP 133.00 14-Aug-2020 0.02 -0.02 30 284
14-Aug-2020 3.81 0.26 4 42 PEP 134.00 14-Aug-2020 0.04 0.02 12 379
14-Aug-2020 2.32 -0.83 85 160 PEP 135.00 14-Aug-2020 0.06 -0.01 26 299
14-Aug-2020 1.20 -1.30 122 373 PEP 136.00 14-Aug-2020 0.02 -0.07 28 285
14-Aug-2020 0.39 -1.05 106 249 PEP 137.00 14-Aug-2020 0.01 -0.23 127 329
14-Aug-2020 0.03 -0.51 139 504 PEP 138.00 14-Aug-2020 0.50 -0.02 104 111
14-Aug-2020 0.03 -0.17 176 602 PEP 139.00 14-Aug-2020 1.13 -0.22 18 35
14-Aug-2020 0.01 -0.06 850 1431 PEP 140.00 14-Aug-2020 1.70   0 15
14-Aug-2020 0.02 -0.01 27 174 PEP 141.00 14-Aug-2020 3.40 0.70 5 10
14-Aug-2020 0.01 - 3 193 PEP 142.00 14-Aug-2020 6.25   0 2
14-Aug-2020 0.01   0 155 PEP 143.00 14-Aug-2020     0 0
14-Aug-2020 0.01   0 34 PEP 144.00 14-Aug-2020 6.55 -0.25 1 1
14-Aug-2020 0.05   0 55 PEP 145.00 14-Aug-2020 7.05   0 4
14-Aug-2020 0.15   0 41 PEP 146.00 14-Aug-2020 9.40   0 1
14-Aug-2020 0.05   0 6 PEP 147.00 14-Aug-2020     0 0
14-Aug-2020 0.02   0 20 PEP 148.00 14-Aug-2020 11.35   0 0
14-Aug-2020     0 0 PEP 149.00 14-Aug-2020     0 0
14-Aug-2020 0.02   0 187 PEP 150.00 14-Aug-2020     0 0
21-Aug-2020 12.65   0 3 PEP 124.00 21-Aug-2020 0.09 -0.01 1 111
21-Aug-2020 11.31   0 14 PEP 125.00 21-Aug-2020 0.05 -0.03 9 1023
21-Aug-2020 10.70   0 3 PEP 126.00 21-Aug-2020 0.07   0 521
21-Aug-2020 10.75   0 21 PEP 127.00 21-Aug-2020 0.10 -0.06 1 115
21-Aug-2020 8.50   0 14 PEP 128.00 21-Aug-2020 0.08 -0.05 5 104
21-Aug-2020 6.95   0 11 PEP 129.00 21-Aug-2020 0.11 -0.05 22 379
  Page 1 of 2