Options Chain for PEPSICO INC COM (PEP) - $143.24 as of 7/21/2025 10:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.55 | 63.80 | 63.18 | 63.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 85.00 | 57.80 | 58.95 | 58.38 | 44.02 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:59 PM EST |
| 90.00 | 52.70 | 54.15 | 53.43 | 54.55 | 0.00 | 0.00% | 0.59 | 0 | 17 | 0.58 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 95.00 | 47.75 | 49.20 | 48.48 | 49.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.51 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 100.00 | 42.85 | 44.05 | 43.45 | 44.67 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.29 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 105.00 | 38.10 | 39.15 | 38.63 | 40.62 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.45 | 0.98 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 110.00 | 33.25 | 34.25 | 33.75 | 34.92 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.37 | 0.95 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 115.00 | 28.10 | 29.30 | 28.70 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 96 | 0.31 | 0.93 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 120.00 | 23.80 | 24.35 | 24.08 | 25.73 | 0.00 | 0.00% | 0.20 | 0 | 109 | 0.33 | 0.90 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 125.00 | 19.35 | 19.80 | 19.58 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 308 | 0.28 | 0.86 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 130.00 | 14.95 | 15.65 | 15.30 | 15.77 | 0.00 | 0.00% | 0.12 | 0 | 1,358 | 0.25 | 0.80 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 135.00 | 10.85 | 11.35 | 11.10 | 11.92 | 0.00 | 0.00% | 0.08 | 0 | 2,222 | 0.23 | 0.72 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 140.00 | 7.65 | 8.00 | 7.83 | 7.91 | -0.19 | -2.35% | 0.06 | 1 | 2,259 | 0.22 | 0.61 | 0.02 | -0.03 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 145.00 | 4.95 | 5.15 | 5.05 | 4.80 | -0.45 | -8.58% | 0.03 | 1 | 2,876 | 0.21 | 0.47 | 0.03 | -0.03 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 150.00 | 2.87 | 3.10 | 2.99 | 2.90 | -0.45 | -13.44% | 0.02 | 16 | 4,658 | 0.20 | 0.34 | 0.03 | -0.03 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 155.00 | 1.00 | 1.85 | 1.43 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 0.20 | 0.23 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 160.00 | 0.63 | 0.98 | 0.81 | 0.90 | -0.18 | -16.67% | 0.01 | 2 | 1,188 | 0.20 | 0.15 | 0.02 | -0.02 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 165.00 | 0.20 | 0.54 | 0.37 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.20 | 0.09 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 170.00 | 0.17 | 0.32 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.21 | 0.05 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 175.00 | 0.01 | 0.50 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.26 | 0.03 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 180.00 | 0.01 | 0.36 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.31 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.18 | -58.07% | 0.00 | 1 | 16 | 0.27 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/18/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.18 | 0.09 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.17 | 0.09 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.39 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/18/2025 3:59:59 PM EST |
| 90.00 | 0.02 | 0.49 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.52 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.43 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.36 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 105.00 | 0.03 | 0.78 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.45 | -0.02 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 110.00 | 0.29 | 0.59 | 0.44 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.33 | -0.05 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 115.00 | 0.55 | 0.65 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7,790 | 0.30 | -0.07 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 120.00 | 0.84 | 1.02 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,337 | 0.28 | -0.10 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 125.00 | 1.19 | 1.40 | 1.30 | 1.32 | +0.01 | +0.77% | 0.01 | 21 | 3,075 | 0.27 | -0.14 | 0.01 | -0.03 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 130.00 | 1.92 | 2.13 | 2.03 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 9,743 | 0.24 | -0.20 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 135.00 | 2.99 | 3.20 | 3.10 | 3.05 | +0.21 | +7.40% | 0.02 | 2 | 12,777 | 0.23 | -0.28 | 0.02 | -0.03 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 140.00 | 4.55 | 4.80 | 4.68 | 4.85 | +0.45 | +10.23% | 0.03 | 1 | 2,788 | 0.22 | -0.39 | 0.02 | -0.03 | 7/21/2025 | 7/18/2025 3:59:59 PM EST |
| 145.00 | 6.80 | 7.20 | 7.00 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 381 | 0.21 | -0.53 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 150.00 | 9.80 | 10.25 | 10.03 | 9.75 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.20 | -0.66 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 155.00 | 13.45 | 14.30 | 13.88 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.19 | -0.77 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 160.00 | 17.55 | 18.85 | 18.20 | 16.47 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.23 | -0.85 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 165.00 | 22.35 | 23.30 | 22.83 | 20.61 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.26 | -0.91 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 170.00 | 27.15 | 28.20 | 27.68 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.30 | -0.95 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 175.00 | 31.80 | 33.25 | 32.53 | 42.95 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.36 | -0.97 | 0.00 | -0.01 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 180.00 | 37.10 | 38.15 | 37.63 | 43.74 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.38 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 185.00 | 42.00 | 43.15 | 42.58 | % | 0.23 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 190.00 | 46.95 | 48.40 | 47.68 | % | 0.25 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 195.00 | 51.85 | 53.10 | 52.48 | % | 0.27 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 200.00 | 56.80 | 58.05 | 57.43 | % | 0.29 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 210.00 | 66.70 | 67.85 | 67.28 | % | 0.32 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 220.00 | 76.55 | 77.90 | 77.23 | % | 0.35 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 230.00 | 86.75 | 87.75 | 87.25 | % | 0.38 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |