Options Chain for PEPSICO INC COM (PEP) - $147.98 as of 11/26/2025 8:47:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.10 | 75.10 | 73.10 | 71.95 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 66.70 | 69.30 | 68.00 | 67.26 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 61.05 | 64.30 | 62.68 | 59.05 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 56.70 | 60.10 | 58.40 | 50.75 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 51.75 | 54.35 | 53.05 | 58.73 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 46.10 | 49.30 | 47.70 | 42.95 | 0.00 | 0.00% | 0.48 | 0 | 69 | 0.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 41.75 | 45.10 | 43.43 | 37.20 | 0.00 | 0.00% | 0.41 | 0 | 41 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 36.75 | 40.15 | 38.45 | 34.66 | 0.00 | 0.00% | 0.35 | 0 | 91 | 0.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 31.20 | 35.10 | 33.15 | 31.25 | 0.00 | 0.00% | 0.29 | 0 | 150 | 0.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 26.60 | 30.15 | 28.38 | 27.37 | -0.53 | -1.90% | 0.24 | 1 | 478 | 0.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 21.20 | 24.85 | 23.03 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 279 | 0.47 | 0.97 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 16.30 | 18.55 | 17.43 | 18.12 | +1.17 | +6.91% | 0.13 | 5 | 2,345 | 0.29 | 0.92 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 13.20 | 15.70 | 14.45 | 12.24 | 0.00 | 0.00% | 0.11 | 0 | 3,041 | 0.28 | 0.85 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 9.25 | 9.70 | 9.48 | 9.42 | +1.07 | +12.82% | 0.07 | 6 | 3,812 | 0.22 | 0.75 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 5.95 | 6.15 | 6.05 | 5.75 | +0.70 | +13.87% | 0.04 | 28 | 5,871 | 0.21 | 0.60 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.53 | +17.85% | 0.02 | 384 | 11,887 | 0.21 | 0.43 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 1.74 | 1.89 | 1.82 | 1.83 | +0.32 | +21.20% | 0.01 | 212 | 18,469 | 0.21 | 0.27 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 0.86 | 0.96 | 0.91 | 0.90 | +0.07 | +8.44% | 0.01 | 2,116 | 37,634 | 0.21 | 0.15 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 0.43 | 0.50 | 0.47 | 0.47 | +0.01 | +2.18% | 0.00 | 46 | 4,218 | 0.22 | 0.09 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.02 | +8.00% | 0.00 | 14 | 64,350 | 0.23 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 0.10 | 0.29 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 1,532 | 0.25 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 0.02 | 0.15 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 1,938 | 0.24 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 0.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 200.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,317 | 0.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 422 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:05 PM EST |
| 240.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 593 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,175 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.26 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 2,202 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 0.06 | 0.25 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,398 | 0.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 0.16 | 0.35 | 0.26 | 0.25 | -0.10 | -28.58% | 0.00 | 14 | 4,558 | 0.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 0.16 | 0.46 | 0.31 | 0.39 | -0.06 | -13.34% | 0.00 | 9 | 6,566 | 0.27 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.50 | 0.82 | 0.66 | 0.59 | -0.25 | -29.77% | 0.01 | 124 | 6,733 | 0.27 | -0.08 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.41 | -28.09% | 0.01 | 583 | 45,929 | 0.24 | -0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 1.82 | 1.95 | 1.89 | 1.85 | -0.71 | -27.74% | 0.01 | 549 | 7,496 | 0.22 | -0.25 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 3.35 | 3.55 | 3.45 | 3.40 | -1.15 | -25.28% | 0.02 | 101 | 11,433 | 0.21 | -0.40 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 5.85 | 6.00 | 5.93 | 5.92 | -1.50 | -20.22% | 0.04 | 21 | 3,289 | 0.21 | -0.57 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 7.50 | 11.35 | 9.43 | 9.60 | -1.60 | -14.29% | 0.06 | 3 | 1,508 | 0.19 | -0.73 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 12.10 | 15.45 | 13.78 | 14.27 | -1.23 | -7.94% | 0.09 | 18 | 1,415 | 0.34 | -0.85 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 16.35 | 20.30 | 18.33 | 18.90 | -2.05 | -9.79% | 0.11 | 3 | 401 | 0.39 | -0.91 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 21.95 | 25.20 | 23.58 | 29.25 | 0.00 | 0.00% | 0.14 | 0 | 401 | 0.44 | -0.95 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 27.55 | 29.90 | 28.73 | 28.45 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.36 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 32.35 | 34.55 | 33.45 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.34 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 36.95 | 40.15 | 38.55 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 41.95 | 44.40 | 43.18 | 47.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 46.95 | 50.10 | 48.53 | 25.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 11/26/2025 4:00:05 PM EST |
| 200.00 | 51.90 | 55.10 | 53.50 | 50.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:05 PM EST |
| 210.00 | 61.20 | 65.10 | 63.15 | 49.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 71.50 | 75.10 | 73.30 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 230.00 | 81.90 | 85.20 | 83.55 | 74.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:05 PM EST |
| 240.00 | 91.10 | 95.05 | 93.08 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 250.00 | 101.10 | 104.45 | 102.78 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 260.00 | 111.85 | 115.05 | 113.45 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 270.00 | 122.20 | 124.45 | 123.33 | 139.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:05 PM EST |