Options Chain for PEPSICO INC COM (PEP) - $134.95 as of 7/24/2026 9:43:56 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 | 44.65 | 48.20 | 46.43 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 95.00 | 39.70 | 43.00 | 41.35 | % | 0.44 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 100.00 | 34.75 | 38.05 | 36.40 | 43.85 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.55 | 0.98 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 10:58:50 AM EST |
| 105.00 | 29.80 | 32.95 | 31.38 | 31.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 10:58:50 AM EST |
| 110.00 | 24.95 | 27.30 | 26.13 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 10:58:50 AM EST |
| 115.00 | 20.25 | 22.65 | 21.45 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.35 | 0.89 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 10:58:50 AM EST |
| 120.00 | 16.30 | 18.15 | 17.23 | 16.72 | -0.14 | -0.83% | 0.14 | 2 | 8 | 0.26 | 0.83 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 125.00 | 12.75 | 13.90 | 13.33 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.26 | 0.75 | 0.02 | -0.03 | 7/20/2026 | 7/24/2026 10:58:50 AM EST |
| 130.00 | 9.90 | 10.25 | 10.08 | 10.13 | +0.83 | +8.93% | 0.08 | 5 | 25 | 0.25 | 0.65 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 135.00 | 6.85 | 7.25 | 7.05 | 7.01 | +0.46 | +7.03% | 0.05 | 25 | 854 | 0.26 | 0.54 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 140.00 | 4.60 | 4.85 | 4.73 | 4.85 | +0.35 | +7.78% | 0.03 | 93 | 1,069 | 0.26 | 0.42 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 145.00 | 3.05 | 3.25 | 3.15 | 3.20 | +0.38 | +13.48% | 0.02 | 20,060 | 1,101 | 0.25 | 0.30 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 150.00 | 1.88 | 2.12 | 2.00 | 1.99 | +0.06 | +3.11% | 0.01 | 7 | 941 | 0.26 | 0.21 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 155.00 | 0.93 | 1.32 | 1.13 | 1.12 | -0.01 | -0.89% | 0.01 | 1 | 1,273 | 0.25 | 0.14 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 160.00 | 0.63 | 0.85 | 0.74 | 0.79 | +0.09 | +12.86% | 0.00 | 4 | 574 | 0.26 | 0.10 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 165.00 | 0.41 | 0.49 | 0.45 | 0.49 | +0.01 | +2.09% | 0.00 | 14 | 1,111 | 0.26 | 0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 170.00 | 0.23 | 0.37 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.27 | 0.05 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 10:58:50 AM EST |
| 175.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 159 | 0.28 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 180.00 | 0.07 | 0.22 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.29 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 10:58:50 AM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.29 | 0.02 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 10:58:50 AM EST |
| 190.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 10:58:50 AM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 10:58:50 AM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/24/2026 10:58:50 AM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 10:58:50 AM EST |
| 220.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 230.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:58:50 AM 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 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 10:58:50 AM EST |
| 95.00 | 0.02 | 0.21 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 10:58:50 AM EST |
| 100.00 | 0.12 | 0.28 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.33 | -0.02 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:50 AM EST |
| 105.00 | 0.23 | 0.41 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.31 | -0.03 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 10:58:50 AM EST |
| 110.00 | 0.43 | 0.61 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.30 | -0.06 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 10:58:50 AM EST |
| 115.00 | 0.78 | 1.01 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.29 | -0.11 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 10:58:50 AM EST |
| 120.00 | 1.38 | 1.58 | 1.48 | 1.60 | +0.04 | +2.57% | 0.01 | 1 | 412 | 0.27 | -0.17 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 125.00 | 2.28 | 2.46 | 2.37 | 2.40 | -0.34 | -12.41% | 0.02 | 10 | 585 | 0.27 | -0.25 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 130.00 | 3.80 | 4.05 | 3.93 | 4.38 | -0.27 | -5.81% | 0.03 | 3 | 811 | 0.26 | -0.35 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 135.00 | 5.80 | 6.10 | 5.95 | 5.95 | -0.75 | -11.20% | 0.04 | 22 | 1,349 | 0.26 | -0.46 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 140.00 | 8.55 | 8.85 | 8.70 | 9.05 | -0.70 | -7.18% | 0.06 | 20 | 949 | 0.25 | -0.58 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |
| 145.00 | 11.75 | 13.65 | 12.70 | 12.57 | 0.00 | 0.00% | 0.09 | 0 | 360 | 0.27 | -0.70 | 0.02 | -0.03 | 7/22/2026 | 7/24/2026 10:58:50 AM EST |
| 150.00 | 15.60 | 17.65 | 16.63 | 16.99 | 0.00 | 0.00% | 0.11 | 0 | 385 | 0.28 | -0.79 | 0.02 | -0.03 | 7/23/2026 | 7/24/2026 10:58:50 AM EST |
| 155.00 | 19.95 | 21.35 | 20.65 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.27 | -0.86 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 10:58:50 AM EST |
| 160.00 | 24.60 | 26.95 | 25.78 | 22.35 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.30 | -0.90 | 0.01 | -0.02 | 7/16/2026 | 7/24/2026 10:58:50 AM EST |
| 165.00 | 29.35 | 31.70 | 30.53 | 27.34 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.32 | -0.93 | 0.01 | -0.01 | 7/13/2026 | 7/24/2026 10:58:50 AM EST |
| 170.00 | 34.10 | 36.55 | 35.33 | % | 0.21 | 0 | 13 | 0.34 | -0.95 | 0.01 | -0.01 | 7/24/2026 10:58:50 AM EST | |||
| 175.00 | 38.60 | 41.45 | 40.03 | % | 0.23 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.01 | 7/24/2026 10:58:50 AM EST | |||
| 180.00 | 43.05 | 46.40 | 44.73 | 36.55 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.52 | -0.98 | 0.00 | -0.01 | 7/2/2026 | 7/24/2026 10:58:50 AM EST |
| 185.00 | 48.25 | 51.35 | 49.80 | % | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 190.00 | 53.20 | 56.30 | 54.75 | % | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 195.00 | 58.15 | 61.25 | 59.70 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 200.00 | 62.60 | 66.25 | 64.43 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 210.00 | 73.10 | 76.20 | 74.65 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 220.00 | 83.45 | 86.15 | 84.80 | % | 0.39 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:50 AM EST | |||
| 230.00 | 93.45 | 94.75 | 94.10 | 95.32 | % | 0.41 | 1 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:50 AM EST |