Options Chain for PEPSICO INC COM (PEP) - $142.08 as of 8/21/2026 11:32:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 51.50 | 55.00 | 53.25 | 49.99 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:59 PM EST |
| 95.00 | 46.50 | 50.00 | 48.25 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 100.00 | 41.55 | 45.00 | 43.28 | 42.97 | 0.00 | 0.00% | 0.43 | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 105.00 | 37.15 | 39.80 | 38.48 | 31.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:59 PM EST |
| 110.00 | 31.55 | 35.00 | 33.28 | 27.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:59 PM EST |
| 115.00 | 27.20 | 29.80 | 28.50 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:59 PM EST |
| 120.00 | 22.30 | 25.40 | 23.85 | 20.60 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 125.00 | 16.70 | 20.70 | 18.70 | 18.25 | +1.25 | +7.36% | 0.15 | 1 | 57 | 0.44 | 0.95 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 130.00 | 13.05 | 15.05 | 14.05 | 13.48 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.32 | 0.86 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 135.00 | 8.20 | 10.35 | 9.28 | 9.50 | -0.32 | -3.26% | 0.07 | 44 | 1,179 | 0.26 | 0.74 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 140.00 | 6.50 | 7.00 | 6.75 | 7.00 | +0.60 | +9.38% | 0.05 | 62 | 1,204 | 0.24 | 0.60 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 145.00 | 4.00 | 4.60 | 4.30 | 4.25 | +0.13 | +3.16% | 0.03 | 132 | 3,849 | 0.24 | 0.45 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 150.00 | 2.30 | 2.57 | 2.44 | 2.54 | +0.15 | +6.28% | 0.02 | 39 | 2,310 | 0.23 | 0.31 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 155.00 | 1.35 | 1.50 | 1.43 | 1.44 | +0.07 | +5.11% | 0.01 | 635 | 41,867 | 0.24 | 0.20 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 160.00 | 0.74 | 0.94 | 0.84 | 0.82 | -0.03 | -3.53% | 0.01 | 99 | 953 | 0.25 | 0.12 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 165.00 | 0.14 | 0.50 | 0.32 | 0.41 | -0.03 | -6.82% | 0.00 | 25 | 1,652 | 0.23 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 170.00 | 0.04 | 0.30 | 0.17 | 0.24 | -0.02 | -7.70% | 0.00 | 725 | 1,010 | 0.23 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 1 | 195 | 0.33 | 0.02 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 242 | 0.28 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.53 | 0.27 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/21/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.01 | 0.58 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.54 | 0.30 | 0.12 | +0.05 | +71.43% | 0.00 | 151 | 327 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.27 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 120.00 | 0.27 | 0.55 | 0.41 | 0.30 | +0.01 | +3.45% | 0.00 | 157 | 589 | 0.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 125.00 | 0.52 | 0.80 | 0.66 | 0.67 | +0.02 | +3.08% | 0.01 | 35 | 1,169 | 0.26 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 130.00 | 1.15 | 1.37 | 1.26 | 1.23 | -0.13 | -9.56% | 0.01 | 28 | 1,700 | 0.25 | -0.14 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 135.00 | 2.03 | 2.41 | 2.22 | 2.20 | -0.30 | -12.00% | 0.02 | 25 | 1,702 | 0.23 | -0.26 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 140.00 | 3.50 | 4.80 | 4.15 | 4.18 | -0.18 | -4.13% | 0.03 | 59 | 1,276 | 0.24 | -0.40 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 145.00 | 5.95 | 7.10 | 6.53 | 6.75 | -0.33 | -4.67% | 0.05 | 15 | 373 | 0.23 | -0.55 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 150.00 | 9.55 | 10.40 | 9.98 | 10.00 | -0.40 | -3.85% | 0.07 | 7 | 371 | 0.24 | -0.69 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 155.00 | 13.45 | 14.50 | 13.98 | 14.99 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.25 | -0.80 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 160.00 | 16.50 | 20.20 | 18.35 | 21.15 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.38 | -0.88 | 0.01 | -0.02 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 165.00 | 21.45 | 24.95 | 23.20 | 27.34 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.42 | -0.94 | 0.01 | -0.01 | 7/13/2026 | 8/21/2026 3:59:59 PM EST |
| 170.00 | 25.95 | 29.20 | 27.58 | 30.88 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.42 | -0.97 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 175.00 | 30.90 | 33.95 | 32.43 | % | 0.19 | 0 | 1 | 0.45 | -0.98 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 180.00 | 36.85 | 39.75 | 38.30 | 36.55 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.56 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:59 PM EST |
| 185.00 | 40.90 | 44.75 | 42.83 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 190.00 | 45.75 | 49.75 | 47.75 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 195.00 | 50.80 | 54.75 | 52.78 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 200.00 | 56.25 | 59.70 | 57.98 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 210.00 | 66.25 | 69.70 | 67.98 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 220.00 | 75.85 | 79.65 | 77.75 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 230.00 | 86.20 | 89.65 | 87.93 | 95.32 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:59 PM EST |