Option Chain for PepsiCo Inc. (PEP) 

$ 136.12   -0.13 (-0.10%) Volume: 3.17m 4:00 PM EDT 21-Oct-2019
After Hours:  $ 136.39   0.27 (+0.20%) Volume: 467.56k 7:53 PM EDT 21-Oct-2019
Option Filter:        Type:        Help
Oct 19  |  Nov 19  |  Dec 19  |  Jan 20  |  Mar 20  |  Apr 20  |  Jun 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
18-Oct-2019 16.30   0 0 PEP 123.00 18-Oct-2019 0.01   0 18
18-Oct-2019 14.80   0 0 PEP 124.00 18-Oct-2019 0.03   0 52
18-Oct-2019 11.60   0 0 PEP 125.00 18-Oct-2019 0.02   0 1634
18-Oct-2019 12.05   0 0 PEP 126.00 18-Oct-2019 0.04   0 119
18-Oct-2019     0 0 PEP 127.00 18-Oct-2019 0.01   0 85
18-Oct-2019 11.43   0 0 PEP 128.00 18-Oct-2019 0.04   0 866
18-Oct-2019 7.25   0 0 PEP 129.00 18-Oct-2019 0.04   0 403
18-Oct-2019 6.55   0 0 PEP 130.00 18-Oct-2019 0.01   0 4288
18-Oct-2019 7.45   0 0 PEP 131.00 18-Oct-2019 0.06   0 190
18-Oct-2019 4.80   0 0 PEP 132.00 18-Oct-2019 0.01   0 279
18-Oct-2019 4.43   0 0 PEP 133.00 18-Oct-2019 0.02   0 340
18-Oct-2019 2.87   0 0 PEP 134.00 18-Oct-2019 0.01   0 1076
18-Oct-2019 1.40   0 0 PEP 135.00 18-Oct-2019 0.05   0 3513
18-Oct-2019 0.60   0 0 PEP 136.00 18-Oct-2019 0.01   0 811
18-Oct-2019 0.01   0 1035 PEP 137.00 18-Oct-2019 0.46   0 0
18-Oct-2019 0.01   0 1472 PEP 138.00 18-Oct-2019 1.43   0 0
18-Oct-2019 0.01   0 1238 PEP 139.00 18-Oct-2019 2.64   0 0
18-Oct-2019 0.01   0 4390 PEP 140.00 18-Oct-2019 3.40   0 0
18-Oct-2019 0.02   0 419 PEP 141.00 18-Oct-2019 4.85   0 0
18-Oct-2019 0.01   0 609 PEP 142.00 18-Oct-2019 3.82   0 0
18-Oct-2019 0.01   0 315 PEP 143.00 18-Oct-2019 6.56   0 0
18-Oct-2019 0.01   0 197 PEP 144.00 18-Oct-2019 6.68   0 0
18-Oct-2019 0.01   0 2715 PEP 145.00 18-Oct-2019 6.79   0 0
18-Oct-2019 0.01   0 187 PEP 146.00 18-Oct-2019     0 0
18-Oct-2019 0.02   0 185 PEP 147.00 18-Oct-2019 9.30   0 0
18-Oct-2019 0.05   0 13 PEP 148.00 18-Oct-2019 11.85   0 0
18-Oct-2019     0 0 PEP 149.00 18-Oct-2019     0 0
25-Oct-2019 15.05   0 3 PEP 123.00 25-Oct-2019 0.16   0 11
25-Oct-2019     0 0 PEP 124.00 25-Oct-2019 0.01   0 7
25-Oct-2019     0 0 PEP 125.00 25-Oct-2019 0.22   0 11
25-Oct-2019     0 0 PEP 126.00 25-Oct-2019 0.24   0 21
25-Oct-2019 7.80   0 7 PEP 127.00 25-Oct-2019 0.15   0 27
25-Oct-2019 7.85   0 20 PEP 128.00 25-Oct-2019 0.03 -0.18 14 21
25-Oct-2019 9.30   0 11 PEP 129.00 25-Oct-2019 0.01 -0.09 1 27
25-Oct-2019 9.65   0 60 PEP 130.00 25-Oct-2019 0.04 -0.04 1 66
25-Oct-2019 6.45   0 15 PEP 131.00 25-Oct-2019 0.05 -0.03 9 435
25-Oct-2019 4.20 -0.35 1 15 PEP 132.00 25-Oct-2019 0.09 -0.01 48 208
25-Oct-2019 3.25 -0.40 1 38 PEP 133.00 25-Oct-2019 0.09 -0.06 37 274
25-Oct-2019 2.55 -0.79 2 37 PEP 134.00 25-Oct-2019 0.22 -0.05 72 563
25-Oct-2019 1.31 -0.72 8 150 PEP 135.00 25-Oct-2019 0.29 -0.14 95 524
25-Oct-2019 0.87 -0.45 280 362 PEP 136.00 25-Oct-2019 0.74 -0.08 754 670
25-Oct-2019 0.44 -0.20 551 1555 PEP 137.00 25-Oct-2019 1.49 0.39 100 315
25-Oct-2019 0.21 -0.11 205 430 PEP 138.00 25-Oct-2019 2.15 0.40 63 142
25-Oct-2019 0.08 -0.08 99 493 PEP 139.00 25-Oct-2019 2.66 0.12 42 135
25-Oct-2019 0.02 -0.06 13 506 PEP 140.00 25-Oct-2019 4.30 1.32 31 165
25-Oct-2019 0.05   0 156 PEP 141.00 25-Oct-2019 5.05   0 9
25-Oct-2019 0.07   0 229 PEP 142.00 25-Oct-2019 5.16   0 9
25-Oct-2019 0.07   0 122 PEP 143.00 25-Oct-2019 4.75   0 0
25-Oct-2019 0.05   0 40 PEP 144.00 25-Oct-2019 5.50   0 0
25-Oct-2019 0.01   0 122 PEP 145.00 25-Oct-2019 5.95   0 0
25-Oct-2019 0.17   0 50 PEP 146.00 25-Oct-2019 7.15   0 0
25-Oct-2019 0.06   0 40 PEP 147.00 25-Oct-2019     0 0
25-Oct-2019 0.04   0 84 PEP 148.00 25-Oct-2019     0 0
25-Oct-2019 0.10   0 6 PEP 149.00 25-Oct-2019     0 0