PEP options chain $140.50
← Back to PEP stock page
In-the-money contracts are shaded relative to the current underlying price ($140.50).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PEP260904C00075000 |
$75.00 |
$65.34 |
+0.59 (+0.9%) |
$64.54 |
$65.76 |
6 |
| PEP260904C00080000 |
$80.00 |
$60.47 |
+0.71 (+1.2%) |
$59.44 |
$61.41 |
2 |
| PEP260904C00085000 |
$85.00 |
$55.69 |
+0.84 (+1.5%) |
$53.34 |
$57.71 |
2 |
| PEP260904C00090000 |
$90.00 |
$50.49 |
+0.25 (+0.5%) |
$47.57 |
$52.15 |
2 |
| PEP260904C00095000 |
$95.00 |
$45.71 |
+0.86 (+1.9%) |
$42.60 |
$47.78 |
2 |
| PEP260904C00100000 |
$100.00 |
$41.50 |
+1.62 (+4.1%) |
$38.76 |
$42.59 |
2 |
| PEP260904C00105000 |
$105.00 |
$36.60 |
+1.25 (+3.5%) |
$33.18 |
$36.93 |
2 |
| PEP260904C00110000 |
$110.00 |
$31.55 |
+1.65 (+5.5%) |
$29.13 |
$33.18 |
2 |
| PEP260904C00115000 |
$115.00 |
— |
— |
$23.14 |
$27.57 |
— |
| PEP260904C00120000 |
$120.00 |
— |
— |
$18.17 |
$22.91 |
— |
| PEP260904C00122000 |
$122.00 |
$19.10 |
— |
$16.75 |
$20.50 |
6 |
| PEP260904C00123000 |
$123.00 |
$18.23 |
— |
$15.34 |
$19.44 |
7 |
| PEP260904C00124000 |
$124.00 |
$17.30 |
— |
$14.21 |
$18.70 |
13 |
| PEP260904C00125000 |
$125.00 |
$16.22 |
— |
$13.66 |
$17.80 |
12 |
| PEP260904C00126000 |
$126.00 |
— |
— |
$12.29 |
$16.76 |
— |
| PEP260904C00127000 |
$127.00 |
— |
— |
$11.47 |
$15.51 |
— |
| PEP260904C00128000 |
$128.00 |
— |
— |
$10.58 |
$14.51 |
— |
| PEP260904C00129000 |
$129.00 |
— |
— |
$9.99 |
$13.40 |
— |
| PEP260904C00130000 |
$130.00 |
$9.78 |
-1.14 (-10.4%) |
$9.88 |
$12.57 |
2 |
| PEP260904C00131000 |
$131.00 |
— |
— |
$7.58 |
$11.39 |
— |
| PEP260904C00132000 |
$132.00 |
— |
— |
$6.88 |
$10.46 |
— |
| PEP260904C00133000 |
$133.00 |
$6.85 |
-1.15 (-14.4%) |
$5.41 |
$9.38 |
2 |
| PEP260904C00134000 |
$134.00 |
$9.63 |
+1.53 (+18.9%) |
$4.92 |
$8.45 |
1 |
| PEP260904C00135000 |
$135.00 |
$6.04 |
-0.29 (-4.6%) |
$4.00 |
$6.61 |
96 |
| PEP260904C00136000 |
$136.00 |
$5.21 |
+1.25 (+31.6%) |
$3.19 |
$5.83 |
8 |
| PEP260904C00137000 |
$137.00 |
$3.40 |
+0.47 (+16.0%) |
$1.51 |
$5.60 |
17 |
| PEP260904C00138000 |
$138.00 |
$3.19 |
+1.00 (+45.7%) |
$0.67 |
$4.41 |
5 |
| PEP260904C00139000 |
$139.00 |
$1.60 |
+0.17 (+11.9%) |
$1.48 |
$1.96 |
49 |
| PEP260904C00140000 |
$140.00 |
$0.97 |
+0.03 (+3.2%) |
$0.60 |
$2.46 |
247 |
| PEP260904C00141000 |
$141.00 |
$0.54 |
-0.02 (-3.6%) |
$0.29 |
$1.48 |
299 |
| PEP260904C00142000 |
$142.00 |
$0.23 |
-0.03 (-11.5%) |
$0.11 |
$0.31 |
381 |
| PEP260904C00143000 |
$143.00 |
$0.07 |
-0.08 (-53.3%) |
$0.07 |
$0.26 |
189 |
| PEP260904C00144000 |
$144.00 |
$0.06 |
+0.01 (+20.0%) |
$0.02 |
$0.07 |
222 |
| PEP260904C00145000 |
$145.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.08 |
64 |
| PEP260904C00146000 |
$146.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.45 |
144 |
| PEP260904C00147000 |
$147.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.03 |
12 |
| PEP260904C00148000 |
$148.00 |
$0.04 |
+0.02 (+100.0%) |
$0.01 |
$0.04 |
1 |
| PEP260904C00149000 |
$149.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| PEP260904C00150000 |
$150.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
29 |
| PEP260904C00152500 |
$152.50 |
$0.06 |
-0.07 (-53.8%) |
$0.00 |
$0.18 |
26 |
| PEP260904C00155000 |
$155.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| PEP260904C00157500 |
$157.50 |
$0.27 |
-0.13 (-32.5%) |
$0.00 |
$1.58 |
1 |
| PEP260904C00160000 |
$160.00 |
$0.23 |
+0.12 (+109.1%) |
$0.00 |
$1.02 |
1 |
| PEP260904C00162500 |
$162.50 |
$0.06 |
— |
$0.00 |
$0.26 |
1 |
| PEP260904C00165000 |
$165.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
1 |
| PEP260904C00167500 |
$167.50 |
— |
— |
$0.00 |
$2.15 |
— |
| PEP260904C00170000 |
$170.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
1 |
| PEP260904C00175000 |
$175.00 |
— |
— |
$0.00 |
$0.23 |
— |
| PEP260904C00180000 |
$180.00 |
$0.05 |
— |
$0.00 |
$2.10 |
2 |
| PEP260904C00185000 |
$185.00 |
— |
— |
$0.00 |
$2.09 |
— |
| PEP260904C00190000 |
$190.00 |
— |
— |
$0.00 |
$2.15 |
— |
| PEP260904C00195000 |
$195.00 |
— |
— |
$0.00 |
$2.17 |
— |
| PEP260904C00200000 |
$200.00 |
$0.04 |
— |
$0.00 |
$2.09 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PEP260904P00075000 |
$75.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| PEP260904P00080000 |
$80.00 |
$0.05 |
— |
$0.00 |
$2.10 |
1 |
| PEP260904P00085000 |
$85.00 |
$0.09 |
— |
$0.00 |
$2.11 |
1 |
| PEP260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$2.16 |
— |
| PEP260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$2.11 |
— |
| PEP260904P00100000 |
$100.00 |
— |
— |
$0.00 |
$2.15 |
— |
| PEP260904P00105000 |
$105.00 |
— |
— |
$0.00 |
$2.11 |
— |
| PEP260904P00110000 |
$110.00 |
$0.02 |
— |
$0.00 |
$2.17 |
5 |
| PEP260904P00115000 |
$115.00 |
$0.04 |
-0.15 (-78.9%) |
$0.00 |
$2.15 |
1 |
| PEP260904P00120000 |
$120.00 |
$0.04 |
-0.22 (-84.6%) |
$0.00 |
$0.45 |
9 |
| PEP260904P00122000 |
$122.00 |
$0.04 |
-0.24 (-85.7%) |
$0.00 |
$0.67 |
1 |
| PEP260904P00123000 |
$123.00 |
$0.05 |
-0.09 (-64.3%) |
$0.00 |
$2.10 |
1 |
| PEP260904P00124000 |
$124.00 |
$0.11 |
+0.06 (+120.0%) |
$0.00 |
$1.98 |
2 |
| PEP260904P00125000 |
$125.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.49 |
6 |
| PEP260904P00126000 |
$126.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.32 |
10 |
| PEP260904P00127000 |
$127.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.36 |
10 |
| PEP260904P00128000 |
$128.00 |
$0.02 |
-0.14 (-87.5%) |
$0.00 |
$0.35 |
10 |
| PEP260904P00129000 |
$129.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.01 |
1 |
| PEP260904P00130000 |
$130.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.45 |
8 |
| PEP260904P00131000 |
$131.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.59 |
20 |
| PEP260904P00132000 |
$132.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.08 |
49 |
| PEP260904P00133000 |
$133.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.27 |
28 |
| PEP260904P00134000 |
$134.00 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.14 |
100 |
| PEP260904P00135000 |
$135.00 |
$0.03 |
-0.15 (-83.3%) |
$0.03 |
$0.10 |
140 |
| PEP260904P00136000 |
$136.00 |
$0.07 |
-0.25 (-78.1%) |
$0.11 |
$0.16 |
94 |
| PEP260904P00137000 |
$137.00 |
$0.20 |
-0.38 (-65.5%) |
$0.14 |
$0.48 |
104 |
| PEP260904P00138000 |
$138.00 |
$0.47 |
-0.69 (-59.5%) |
$0.27 |
$0.68 |
308 |
| PEP260904P00139000 |
$139.00 |
$0.90 |
-0.75 (-45.5%) |
$0.60 |
$1.38 |
161 |
| PEP260904P00140000 |
$140.00 |
$1.47 |
-0.95 (-39.3%) |
$0.97 |
$1.98 |
50 |
| PEP260904P00141000 |
$141.00 |
$2.24 |
-0.92 (-29.1%) |
$1.56 |
$3.33 |
106 |
| PEP260904P00142000 |
$142.00 |
$2.23 |
-1.74 (-43.8%) |
$2.16 |
$5.00 |
14 |
| PEP260904P00143000 |
$143.00 |
$4.53 |
-0.11 (-2.4%) |
$2.78 |
$5.25 |
1 |
| PEP260904P00144000 |
$144.00 |
$5.50 |
+0.16 (+3.0%) |
$3.61 |
$6.22 |
3 |
| PEP260904P00145000 |
$145.00 |
$5.86 |
-0.59 (-9.1%) |
$3.97 |
$7.96 |
2 |
| PEP260904P00146000 |
$146.00 |
$7.20 |
+0.21 (+3.0%) |
$4.99 |
$9.13 |
12 |
| PEP260904P00147000 |
$147.00 |
— |
— |
$6.70 |
$9.75 |
— |
| PEP260904P00148000 |
$148.00 |
$8.43 |
-0.82 (-8.9%) |
$7.00 |
$10.81 |
1 |
| PEP260904P00149000 |
$149.00 |
$9.99 |
-1.37 (-12.1%) |
$7.70 |
$11.91 |
1 |
| PEP260904P00150000 |
$150.00 |
$10.40 |
+4.20 (+67.7%) |
$8.94 |
$13.18 |
51 |
| PEP260904P00152500 |
$152.50 |
— |
— |
$11.40 |
$15.17 |
— |
| PEP260904P00155000 |
$155.00 |
— |
— |
$13.75 |
$17.89 |
— |
| PEP260904P00157500 |
$157.50 |
— |
— |
$16.66 |
$20.45 |
— |
| PEP260904P00160000 |
$160.00 |
— |
— |
$19.85 |
$22.99 |
— |
| PEP260904P00162500 |
$162.50 |
— |
— |
$21.87 |
$25.79 |
— |
| PEP260904P00165000 |
$165.00 |
— |
— |
$23.64 |
$28.36 |
— |
| PEP260904P00167500 |
$167.50 |
— |
— |
$27.02 |
$30.00 |
— |
| PEP260904P00170000 |
$170.00 |
$30.50 |
— |
$28.38 |
$32.50 |
2 |
| PEP260904P00175000 |
$175.00 |
$35.50 |
— |
$33.31 |
$38.39 |
5 |
| PEP260904P00180000 |
$180.00 |
$40.42 |
-0.70 (-1.7%) |
$40.59 |
$42.75 |
3 |
| PEP260904P00185000 |
$185.00 |
$46.03 |
— |
$44.01 |
$47.00 |
6 |
| PEP260904P00190000 |
$190.00 |
$50.70 |
-0.32 (-0.6%) |
$49.33 |
$53.50 |
2 |
| PEP260904P00195000 |
$195.00 |
$55.61 |
-0.61 (-1.1%) |
$54.90 |
$58.07 |
2 |
| PEP260904P00200000 |
$200.00 |
$60.95 |
— |
$59.21 |
$62.43 |
143 |
