Options Chain for PEPSICO INC COM (PEP) - $149.04 as of 12/12/2025 3:34:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.10 | 73.00 | 71.05 | % | 0.89 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 85.00 | 64.15 | 68.00 | 66.08 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 90.00 | 59.15 | 62.80 | 60.98 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 95.00 | 54.20 | 57.60 | 55.90 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | ||||||
| 110.00 | 39.30 | 43.00 | 41.15 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 115.00 | 34.35 | 37.75 | 36.05 | % | 0.31 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 120.00 | 29.45 | 32.40 | 30.93 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 125.00 | 24.50 | 27.90 | 26.20 | % | 0.21 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 130.00 | 19.60 | 23.10 | 21.35 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 135.00 | 14.85 | 18.30 | 16.58 | % | 0.12 | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 136.00 | 13.90 | 17.70 | 15.80 | % | 0.12 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 137.00 | 13.00 | 16.60 | 14.80 | % | 0.11 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 138.00 | 12.05 | 15.80 | 13.93 | % | 0.10 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 139.00 | 11.20 | 14.90 | 13.05 | % | 0.09 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 140.00 | 10.30 | 14.00 | 12.15 | % | 0.09 | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 141.00 | 9.45 | 13.25 | 11.35 | % | 0.08 | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 142.00 | 8.60 | 12.00 | 10.30 | % | 0.07 | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 143.00 | 7.80 | 11.60 | 9.70 | % | 0.07 | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 144.00 | 7.00 | 10.80 | 8.90 | % | 0.06 | 0 | 0 | 0.30 | 0.74 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 145.00 | 6.25 | 10.10 | 8.18 | % | 0.06 | 0 | 0 | 0.30 | 0.71 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 146.00 | 5.50 | 9.40 | 7.45 | % | 0.05 | 0 | 0 | 0.19 | 0.68 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 147.00 | 4.80 | 8.40 | 6.60 | % | 0.04 | 0 | 0 | 0.18 | 0.66 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 148.00 | 4.10 | 8.15 | 6.13 | % | 0.04 | 0 | 0 | 0.19 | 0.63 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 149.00 | 4.45 | 5.80 | 5.13 | 4.85 | % | 0.03 | 21 | 0 | 0.18 | 0.60 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 150.00 | 4.05 | 6.75 | 5.40 | % | 0.04 | 0 | 0 | 0.21 | 0.56 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 152.50 | 2.82 | 3.85 | 3.34 | 3.33 | % | 0.02 | 5 | 0 | 0.18 | 0.47 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 155.00 | 2.05 | 2.91 | 2.48 | 2.19 | % | 0.02 | 1 | 0 | 0.18 | 0.37 | 0.04 | -0.04 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 157.50 | 1.31 | 2.05 | 1.68 | % | 0.01 | 0 | 0 | 0.18 | 0.28 | 0.03 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 160.00 | 0.71 | 1.60 | 1.16 | 1.10 | % | 0.01 | 20 | 0 | 0.18 | 0.21 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 162.50 | 0.58 | 1.59 | 1.09 | % | 0.01 | 0 | 0 | 0.20 | 0.15 | 0.02 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 165.00 | 0.46 | 0.65 | 0.56 | % | 0.00 | 0 | 0 | 0.19 | 0.11 | 0.02 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 167.50 | 0.24 | 0.54 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.19 | 0.08 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 172.50 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | ||||||
| 110.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 125.00 | 0.09 | 0.38 | 0.24 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 130.00 | 0.20 | 0.53 | 0.37 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 136.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 137.00 | 0.01 | 1.58 | 0.80 | % | 0.01 | 0 | 0 | 0.20 | -0.15 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 138.00 | 0.32 | 1.33 | 0.83 | % | 0.01 | 0 | 0 | 0.22 | -0.16 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 139.00 | 0.11 | 1.98 | 1.05 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 140.00 | 0.80 | 1.41 | 1.11 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.19 | 0.02 | -0.05 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 141.00 | 0.04 | 2.18 | 1.11 | % | 0.01 | 0 | 0 | 0.19 | -0.21 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 142.00 | 0.57 | 2.29 | 1.43 | % | 0.01 | 0 | 0 | 0.21 | -0.23 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 143.00 | 0.11 | 2.89 | 1.50 | % | 0.01 | 0 | 0 | 0.19 | -0.25 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.31 | -0.26 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 145.00 | 0.17 | 3.75 | 1.96 | % | 0.01 | 0 | 0 | 0.19 | -0.29 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 146.00 | 0.36 | 3.95 | 2.16 | % | 0.01 | 0 | 0 | 0.19 | -0.32 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 147.00 | 0.69 | 4.40 | 2.55 | % | 0.02 | 0 | 0 | 0.20 | -0.34 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 148.00 | 2.43 | 3.80 | 3.12 | % | 0.02 | 0 | 0 | 0.21 | -0.37 | 0.03 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 149.00 | 1.30 | 5.15 | 3.23 | 3.69 | % | 0.02 | 1 | 0 | 0.19 | -0.40 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 150.00 | 3.30 | 4.30 | 3.80 | 4.41 | % | 0.03 | 10 | 0 | 0.20 | -0.44 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 152.50 | 2.95 | 6.75 | 4.85 | % | 0.03 | 0 | 0 | 0.19 | -0.53 | 0.04 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 155.00 | 4.25 | 8.20 | 6.23 | % | 0.04 | 0 | 0 | 0.27 | -0.63 | 0.04 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 157.50 | 6.40 | 10.00 | 8.20 | % | 0.05 | 0 | 0 | 0.28 | -0.72 | 0.03 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 160.00 | 8.55 | 11.85 | 10.20 | % | 0.06 | 0 | 0 | 0.28 | -0.79 | 0.03 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 162.50 | 11.05 | 14.20 | 12.63 | % | 0.08 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 165.00 | 13.00 | 16.55 | 14.78 | 15.90 | % | 0.09 | 2 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 167.50 | 15.25 | 19.00 | 17.13 | % | 0.10 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 170.00 | 17.50 | 21.45 | 19.48 | % | 0.11 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 172.50 | 20.10 | 23.95 | 22.03 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 175.00 | 22.90 | 26.45 | 24.68 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 180.00 | 27.55 | 31.45 | 29.50 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 185.00 | 33.00 | 36.45 | 34.73 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 190.00 | 37.80 | 41.45 | 39.63 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST |