Options Chain for PEPSICO INC COM (PEP) - $148.38 as of 11/28/2025 4:05:34 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 | % | 0.00 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 100.00 | 46.70 | 50.80 | 48.75 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 105.00 | 41.70 | 45.80 | 43.75 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 110.00 | 36.70 | 40.80 | 38.75 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 115.00 | 31.70 | 35.80 | 33.75 | % | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 120.00 | 26.70 | 30.80 | 28.75 | % | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 125.00 | 21.70 | 25.80 | 23.75 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 130.00 | 16.75 | 20.85 | 18.80 | % | 0.14 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 132.00 | 14.75 | 18.95 | 16.85 | % | 0.13 | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 133.00 | 14.05 | 17.95 | 16.00 | % | 0.12 | 0 | 0 | 0.44 | 0.94 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 134.00 | 13.20 | 16.95 | 15.08 | % | 0.11 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 135.00 | 11.85 | 15.95 | 13.90 | % | 0.10 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 136.00 | 10.90 | 15.00 | 12.95 | % | 0.10 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 137.00 | 9.95 | 14.10 | 12.03 | % | 0.09 | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 138.00 | 9.05 | 13.20 | 11.13 | % | 0.08 | 0 | 0 | 0.37 | 0.86 | 0.03 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 139.00 | 8.80 | 12.30 | 10.55 | % | 0.08 | 0 | 0 | 0.36 | 0.84 | 0.03 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 140.00 | 8.30 | 11.45 | 9.88 | % | 0.07 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 141.00 | 7.15 | 10.65 | 8.90 | % | 0.06 | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 142.00 | 6.80 | 9.90 | 8.35 | % | 0.06 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 143.00 | 6.10 | 7.70 | 6.90 | % | 0.05 | 0 | 0 | 0.19 | 0.71 | 0.04 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 144.00 | 5.45 | 6.85 | 6.15 | % | 0.04 | 0 | 0 | 0.19 | 0.68 | 0.04 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 145.00 | 4.85 | 6.20 | 5.53 | 4.76 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | 0.64 | 0.04 | -0.03 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 146.00 | 4.25 | 5.65 | 4.95 | % | 0.03 | 0 | 0 | 0.19 | 0.60 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 147.00 | 3.70 | 4.90 | 4.30 | % | 0.03 | 0 | 0 | 0.19 | 0.56 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 148.00 | 3.30 | 4.40 | 3.85 | 3.83 | % | 0.03 | 2 | 0 | 0.19 | 0.52 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:48 PM EST | |
| 149.00 | 2.82 | 4.05 | 3.44 | 3.33 | % | 0.02 | 2 | 0 | 0.20 | 0.47 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:48 PM EST | |
| 150.00 | 2.35 | 3.50 | 2.93 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.19 | 0.43 | 0.04 | -0.04 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 152.50 | 1.52 | 3.85 | 2.69 | 2.10 | % | 0.02 | 5 | 0 | 0.23 | 0.33 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:48 PM EST | |
| 155.00 | 1.13 | 1.71 | 1.42 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.25 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 157.50 | 0.51 | 2.30 | 1.41 | % | 0.01 | 0 | 0 | 0.22 | 0.18 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 160.00 | 0.41 | 0.75 | 0.58 | 0.55 | % | 0.00 | 20 | 0 | 0.19 | 0.13 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:48 PM EST | |
| 162.50 | 0.24 | 0.90 | 0.57 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 165.00 | 0.04 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 167.50 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 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 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.01 | 0.00 | 11/28/2025 12:59:48 PM EST | ||||||
| 132.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 133.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 134.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 135.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.02 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 136.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 137.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 138.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.03 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 139.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.03 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.03 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 141.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 142.00 | 0.35 | 2.55 | 1.45 | % | 0.01 | 0 | 0 | 0.25 | -0.25 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 143.00 | 1.59 | 2.87 | 2.23 | % | 0.02 | 0 | 0 | 0.21 | -0.29 | 0.04 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 144.00 | 2.02 | 2.97 | 2.50 | 2.73 | % | 0.02 | 1 | 0 | 0.21 | -0.32 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:48 PM EST | |
| 145.00 | 2.39 | 3.60 | 3.00 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.36 | 0.04 | -0.03 | 11/26/2025 | 11/28/2025 12:59:48 PM EST |
| 146.00 | 1.49 | 4.05 | 2.77 | % | 0.02 | 0 | 0 | 0.18 | -0.40 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 147.00 | 3.10 | 4.50 | 3.80 | % | 0.03 | 0 | 0 | 0.21 | -0.44 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 148.00 | 3.55 | 4.95 | 4.25 | % | 0.03 | 0 | 0 | 0.21 | -0.48 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 149.00 | 2.80 | 5.20 | 4.00 | % | 0.03 | 0 | 0 | 0.17 | -0.53 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 150.00 | 3.60 | 6.15 | 4.88 | % | 0.03 | 0 | 0 | 0.18 | -0.57 | 0.04 | -0.04 | 11/28/2025 12:59:48 PM EST | |||
| 152.50 | 5.25 | 7.85 | 6.55 | % | 0.04 | 0 | 0 | 0.18 | -0.67 | 0.04 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 155.00 | 7.10 | 10.40 | 8.75 | % | 0.06 | 0 | 0 | 0.30 | -0.75 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 157.50 | 9.40 | 12.35 | 10.88 | % | 0.07 | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.03 | 11/28/2025 12:59:48 PM EST | |||
| 160.00 | 11.75 | 14.60 | 13.18 | % | 0.08 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 162.50 | 13.15 | 16.65 | 14.90 | % | 0.09 | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 11/28/2025 12:59:48 PM EST | |||
| 165.00 | 15.60 | 19.70 | 17.65 | % | 0.11 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 167.50 | 18.05 | 22.15 | 20.10 | % | 0.12 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 11/28/2025 12:59:48 PM EST | |||
| 170.00 | 20.55 | 24.65 | 22.60 | % | 0.13 | 0 | 0 | 0.46 | -0.98 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 175.00 | 25.50 | 29.60 | 27.55 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 180.00 | 30.50 | 34.60 | 32.55 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 185.00 | 35.50 | 39.60 | 37.55 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST | |||
| 190.00 | 40.50 | 44.60 | 42.55 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:48 PM EST |