Options Chain for PEPSICO INC COM (PEP) - $143.53 as of 9/15/2025 4:01:14 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 | 60.75 | 61.35 | 61.05 | 61.70 | -5.20 | -7.78% | 0.76 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 85.00 | 55.85 | 56.15 | 56.00 | 61.85 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:02 PM EST |
| 90.00 | 50.85 | 51.20 | 51.03 | 57.13 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:02 PM EST |
| 95.00 | 45.85 | 46.70 | 46.28 | 52.09 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:02 PM EST |
| 100.00 | 40.90 | 41.25 | 41.08 | 43.40 | -3.55 | -7.57% | 0.41 | 1 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 105.00 | 36.00 | 36.35 | 36.18 | 41.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.02 | 9/4/2025 | 9/15/2025 4:00:02 PM EST |
| 110.00 | 31.05 | 31.45 | 31.25 | 33.70 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.65 | 0.99 | 0.00 | -0.02 | 9/8/2025 | 9/15/2025 4:00:02 PM EST |
| 115.00 | 26.15 | 26.50 | 26.33 | 27.09 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.03 | 9/8/2025 | 9/15/2025 4:00:02 PM EST |
| 120.00 | 21.25 | 21.90 | 21.58 | 24.68 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.32 | 0.94 | 0.01 | -0.04 | 9/12/2025 | 9/15/2025 4:00:02 PM EST |
| 125.00 | 16.55 | 16.90 | 16.73 | 17.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.31 | 0.90 | 0.01 | -0.05 | 9/10/2025 | 9/15/2025 4:00:02 PM EST |
| 130.00 | 12.15 | 12.30 | 12.23 | 12.58 | -1.82 | -12.64% | 0.09 | 16 | 902 | 0.29 | 0.82 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 135.00 | 7.65 | 8.30 | 7.98 | 8.55 | -2.75 | -24.34% | 0.06 | 3 | 1,944 | 0.25 | 0.71 | 0.03 | -0.08 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 140.00 | 4.95 | 5.05 | 5.00 | 5.00 | -2.15 | -30.07% | 0.04 | 94 | 1,575 | 0.26 | 0.56 | 0.04 | -0.08 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 145.00 | 2.55 | 2.77 | 2.66 | 2.73 | -1.47 | -35.00% | 0.02 | 532 | 3,895 | 0.25 | 0.38 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 150.00 | 1.31 | 1.36 | 1.34 | 1.36 | -0.80 | -37.04% | 0.01 | 351 | 6,067 | 0.26 | 0.22 | 0.03 | -0.05 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 155.00 | 0.62 | 0.67 | 0.65 | 0.63 | -0.45 | -41.67% | 0.00 | 472 | 4,123 | 0.26 | 0.11 | 0.02 | -0.03 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 160.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.33 | -50.77% | 0.00 | 144 | 6,909 | 0.27 | 0.06 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 165.00 | 0.15 | 0.32 | 0.24 | 0.18 | -0.09 | -33.34% | 0.00 | 14 | 1,995 | 0.30 | 0.03 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.91 | 0.46 | 0.22 | 0.00 | 0.00% | 0.00 | 2 | 1,117 | 0.49 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 24 | 704 | 0.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 529 | 0.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 32 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.88 | 0.44 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/15/2025 4:00:02 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 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 634 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 100.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 162 | 0.49 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.50 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 110.00 | 0.02 | 0.20 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 745 | 0.39 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 115.00 | 0.12 | 0.31 | 0.22 | 0.19 | -0.03 | -13.64% | 0.00 | 19 | 7,686 | 0.38 | -0.03 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 120.00 | 0.27 | 0.32 | 0.30 | 0.29 | +0.02 | +7.41% | 0.00 | 22 | 2,780 | 0.34 | -0.06 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 125.00 | 0.52 | 0.75 | 0.64 | 0.53 | +0.11 | +26.19% | 0.01 | 118 | 5,783 | 0.31 | -0.10 | 0.01 | -0.05 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 130.00 | 1.02 | 1.07 | 1.05 | 1.02 | +0.31 | +43.67% | 0.01 | 298 | 23,764 | 0.29 | -0.18 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 135.00 | 2.00 | 2.07 | 2.04 | 2.01 | +0.62 | +44.61% | 0.02 | 255 | 14,776 | 0.27 | -0.29 | 0.03 | -0.08 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 140.00 | 3.75 | 3.90 | 3.83 | 3.81 | +1.15 | +43.24% | 0.03 | 30,268 | 35,699 | 0.26 | -0.44 | 0.04 | -0.08 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 145.00 | 6.45 | 6.60 | 6.53 | 6.18 | +1.31 | +26.90% | 0.05 | 40 | 2,664 | 0.26 | -0.62 | 0.04 | -0.07 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 150.00 | 9.70 | 10.30 | 10.00 | 9.70 | +1.36 | +16.31% | 0.07 | 51 | 2,216 | 0.26 | -0.78 | 0.03 | -0.05 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 155.00 | 14.40 | 14.65 | 14.53 | 13.97 | +1.80 | +14.79% | 0.09 | 6 | 221 | 0.24 | -0.89 | 0.02 | -0.03 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 160.00 | 18.85 | 19.50 | 19.18 | 18.75 | +2.60 | +16.10% | 0.12 | 150 | 213 | 0.38 | -0.94 | 0.01 | -0.02 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 165.00 | 22.40 | 26.05 | 24.23 | 23.58 | +2.51 | +11.92% | 0.15 | 2 | 4 | 0.55 | -0.97 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 170.00 | 29.20 | 29.50 | 29.35 | 28.70 | -0.35 | -1.21% | 0.17 | 15 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 175.00 | 34.15 | 34.50 | 34.33 | 28.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:02 PM EST |
| 180.00 | 39.20 | 39.55 | 39.38 | 35.82 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.52 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 185.00 | 44.15 | 44.60 | 44.38 | 40.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 190.00 | 49.25 | 49.50 | 49.38 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 195.00 | 53.50 | 55.40 | 54.45 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 200.00 | 58.65 | 59.65 | 59.15 | 51.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/15/2025 4:00:02 PM EST |
| 210.00 | 69.15 | 69.55 | 69.35 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 220.00 | 78.35 | 79.60 | 78.98 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 230.00 | 89.00 | 89.60 | 89.30 | 81.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:02 PM EST |