Options Chain for PEPSICO INC COM (PEP) - $149.64 as of 8/22/2025 8:29:56 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 | 67.80 | 71.70 | 69.75 | 71.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 62.80 | 66.75 | 64.78 | 56.53 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 57.80 | 61.70 | 59.75 | 54.55 | 0.00 | 0.00% | 0.66 | 0 | 17 | 1.08 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 52.85 | 56.70 | 54.78 | 49.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 49.60 | 50.85 | 50.23 | 48.06 | 0.00 | 0.00% | 0.50 | 0 | 36 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 44.60 | 46.05 | 45.33 | 40.62 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 39.65 | 39.90 | 39.78 | 40.00 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.43 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 34.65 | 36.10 | 35.38 | 25.47 | 0.00 | 0.00% | 0.31 | 0 | 97 | 0.43 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 29.70 | 30.00 | 29.85 | 29.50 | 0.00 | 0.00% | 0.25 | 0 | 113 | 0.38 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 24.80 | 25.05 | 24.93 | 29.00 | 0.00 | 0.00% | 0.20 | 0 | 310 | 0.28 | 0.95 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 19.95 | 20.25 | 20.10 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 1,649 | 0.27 | 0.91 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 15.35 | 16.25 | 15.80 | 15.70 | +0.51 | +3.36% | 0.12 | 9 | 2,159 | 0.28 | 0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 11.20 | 12.20 | 11.70 | 11.47 | +0.33 | +2.97% | 0.08 | 18 | 1,416 | 0.27 | 0.76 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 7.60 | 7.80 | 7.70 | 7.75 | +0.25 | +3.34% | 0.05 | 23 | 3,600 | 0.23 | 0.64 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 4.75 | 4.95 | 4.85 | 4.88 | +0.22 | +4.73% | 0.03 | 74 | 5,337 | 0.22 | 0.49 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 2.72 | 2.95 | 2.84 | 2.86 | +0.10 | +3.63% | 0.02 | 282 | 2,753 | 0.22 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 1.45 | 1.59 | 1.52 | 1.48 | +0.06 | +4.23% | 0.01 | 424 | 4,987 | 0.22 | 0.22 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.77 | 0.99 | 0.88 | 0.86 | +0.07 | +8.87% | 0.01 | 630 | 1,299 | 0.23 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.02 | +4.66% | 0.00 | 57 | 580 | 0.23 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.10 | 0.57 | 0.34 | 0.26 | +0.04 | +18.19% | 0.00 | 1 | 299 | 0.24 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.22 | 0.03 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.27 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:54 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 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.40 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.08 | 0.22 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.12 | 0.40 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.17 | 0.19 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.19 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 7,626 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.21 | 0.37 | 0.29 | 0.32 | -0.10 | -23.81% | 0.00 | 4 | 2,355 | 0.32 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.48 | 0.53 | 0.51 | 0.46 | -0.18 | -28.13% | 0.00 | 1 | 3,373 | 0.31 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.75 | 0.89 | 0.82 | 0.78 | -0.23 | -22.78% | 0.01 | 254 | 23,521 | 0.29 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 1.22 | 1.28 | 1.25 | 1.24 | -0.29 | -18.96% | 0.01 | 39 | 14,539 | 0.26 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 1.99 | 2.12 | 2.06 | 2.09 | -0.41 | -16.40% | 0.01 | 239 | 34,635 | 0.24 | -0.24 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 3.45 | 3.55 | 3.50 | 3.54 | -0.41 | -10.38% | 0.02 | 180 | 1,493 | 0.23 | -0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 5.55 | 5.70 | 5.63 | 5.60 | -0.65 | -10.40% | 0.04 | 52 | 3,090 | 0.22 | -0.51 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 8.50 | 8.70 | 8.60 | 7.70 | -1.30 | -14.45% | 0.06 | 11 | 135 | 0.22 | -0.66 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 12.25 | 12.50 | 12.38 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.23 | -0.78 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 16.10 | 17.05 | 16.58 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.25 | -0.87 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 21.50 | 21.80 | 21.65 | 21.39 | +3.51 | +19.64% | 0.13 | 1 | 420 | 0.29 | -0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 25.70 | 26.65 | 26.18 | 42.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.26 | -0.96 | 0.01 | -0.01 | 6/30/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 30.55 | 31.65 | 31.10 | 31.25 | 0.00 | 0.00% | 0.17 | 40 | 21 | 0.29 | -0.97 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 35.70 | 36.70 | 36.20 | 34.28 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.33 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 40.65 | 42.70 | 41.68 | % | 0.22 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 45.35 | 46.60 | 45.98 | % | 0.24 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 50.35 | 51.60 | 50.98 | 51.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 61.30 | 61.55 | 61.43 | % | 0.29 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 70.40 | 71.60 | 71.00 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 81.20 | 81.55 | 81.38 | 81.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |