Options Chain for PEPSICO INC COM (PEP) - $140.62 as of 8/13/2026 8:05:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 14.50 | 17.10 | 15.80 | % | 0.13 | 0 | 0 | 0.38 | 0.95 | 0.02 | -0.01 | 8/13/2026 3:59:48 PM EST | |||
| 126.00 | 13.20 | 16.15 | 14.68 | % | 0.12 | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 8/13/2026 3:59:48 PM EST | |||
| 127.00 | 12.25 | 15.25 | 13.75 | % | 0.11 | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.01 | 8/13/2026 3:59:48 PM EST | |||
| 128.00 | 11.35 | 14.40 | 12.88 | % | 0.10 | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 129.00 | 10.45 | 14.30 | 12.38 | % | 0.10 | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 130.00 | 9.60 | 12.60 | 11.10 | % | 0.09 | 0 | 0 | 0.33 | 0.84 | 0.03 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 131.00 | 8.75 | 12.20 | 10.48 | % | 0.08 | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 132.00 | 7.95 | 11.70 | 9.83 | % | 0.07 | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 133.00 | 7.15 | 10.70 | 8.93 | % | 0.07 | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 134.00 | 6.40 | 9.55 | 7.98 | % | 0.06 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 135.00 | 5.65 | 8.90 | 7.28 | % | 0.05 | 0 | 0 | 0.31 | 0.69 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 136.00 | 5.00 | 8.25 | 6.63 | % | 0.05 | 0 | 0 | 0.22 | 0.65 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 137.00 | 4.30 | 7.60 | 5.95 | % | 0.04 | 0 | 0 | 0.22 | 0.62 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 138.00 | 3.70 | 7.05 | 5.38 | % | 0.04 | 0 | 0 | 0.22 | 0.58 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 139.00 | 3.05 | 6.50 | 4.78 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 140.00 | 2.55 | 6.00 | 4.28 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 141.00 | 2.03 | 5.80 | 3.92 | 4.04 | % | 0.03 | 1 | 0 | 0.22 | 0.47 | 0.04 | -0.03 | 8/13/2026 | 8/13/2026 3:59:48 PM EST | |
| 142.00 | 2.50 | 5.10 | 3.80 | % | 0.03 | 0 | 0 | 0.24 | 0.43 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 143.00 | 1.20 | 4.95 | 3.08 | % | 0.02 | 0 | 0 | 0.22 | 0.39 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 144.00 | 0.85 | 4.50 | 2.68 | % | 0.02 | 0 | 0 | 0.22 | 0.36 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 145.00 | 1.61 | 3.15 | 2.38 | % | 0.02 | 0 | 0 | 0.22 | 0.33 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 146.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 0 | 0.21 | 0.29 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 147.00 | 0.11 | 3.75 | 1.93 | % | 0.01 | 0 | 0 | 0.21 | 0.27 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 148.00 | 0.30 | 3.55 | 1.93 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 149.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 150.00 | 0.19 | 2.95 | 1.57 | 1.30 | % | 0.01 | 20 | 0 | 0.23 | 0.19 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 3:59:48 PM EST | |
| 152.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.02 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 155.00 | 0.11 | 1.39 | 0.75 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.02 | -0.02 | 8/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.10 | 2.00 | 1.05 | % | 0.01 | 0 | 0 | 0.26 | -0.05 | 0.02 | -0.01 | 8/13/2026 3:59:48 PM EST | |||
| 126.00 | 0.47 | 0.80 | 0.64 | 0.68 | % | 0.01 | 2 | 0 | 0.23 | -0.08 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 3:59:48 PM EST | |
| 127.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.01 | 8/13/2026 3:59:48 PM EST | |||
| 128.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.02 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 129.00 | 0.27 | 1.76 | 1.02 | 1.16 | % | 0.01 | 8 | 0 | 0.21 | -0.14 | 0.02 | -0.02 | 8/13/2026 | 8/13/2026 3:59:48 PM EST | |
| 130.00 | 0.86 | 1.75 | 1.31 | 1.30 | % | 0.01 | 25 | 0 | 0.23 | -0.16 | 0.03 | -0.02 | 8/13/2026 | 8/13/2026 3:59:48 PM EST | |
| 131.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.35 | -0.19 | 0.03 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 132.00 | 0.50 | 3.70 | 2.10 | % | 0.02 | 0 | 0 | 0.24 | -0.22 | 0.03 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 133.00 | 0.21 | 3.95 | 2.08 | % | 0.02 | 0 | 0 | 0.21 | -0.25 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 134.00 | 0.30 | 3.40 | 1.85 | % | 0.01 | 0 | 0 | 0.19 | -0.28 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 135.00 | 0.74 | 4.60 | 2.67 | % | 0.02 | 0 | 0 | 0.22 | -0.31 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 136.00 | 1.08 | 4.90 | 2.99 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 137.00 | 1.65 | 4.25 | 2.95 | % | 0.02 | 0 | 0 | 0.20 | -0.38 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 138.00 | 2.10 | 5.65 | 3.88 | % | 0.03 | 0 | 0 | 0.22 | -0.42 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 139.00 | 2.60 | 6.10 | 4.35 | % | 0.03 | 0 | 0 | 0.22 | -0.46 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 140.00 | 3.10 | 6.60 | 4.85 | % | 0.03 | 0 | 0 | 0.22 | -0.50 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 141.00 | 3.80 | 7.10 | 5.45 | 5.09 | % | 0.04 | 1 | 0 | 0.22 | -0.53 | 0.04 | -0.03 | 8/13/2026 | 8/13/2026 3:59:48 PM EST | |
| 142.00 | 4.25 | 7.65 | 5.95 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 143.00 | 4.85 | 8.25 | 6.55 | % | 0.05 | 0 | 0 | 0.21 | -0.61 | 0.04 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 144.00 | 5.65 | 8.90 | 7.28 | % | 0.05 | 0 | 0 | 0.21 | -0.64 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 145.00 | 6.40 | 9.55 | 7.98 | % | 0.06 | 0 | 0 | 0.21 | -0.67 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 146.00 | 7.05 | 10.25 | 8.65 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 147.00 | 7.90 | 11.00 | 9.45 | % | 0.06 | 0 | 0 | 0.21 | -0.73 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 148.00 | 8.65 | 11.80 | 10.23 | % | 0.07 | 0 | 0 | 0.20 | -0.76 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 149.00 | 9.45 | 12.60 | 11.03 | % | 0.07 | 0 | 0 | 0.24 | -0.78 | 0.03 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 150.00 | 10.40 | 13.40 | 11.90 | % | 0.08 | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.03 | 8/13/2026 3:59:48 PM EST | |||
| 152.50 | 12.65 | 15.55 | 14.10 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.02 | -0.02 | 8/13/2026 3:59:48 PM EST | |||
| 155.00 | 14.45 | 17.75 | 16.10 | % | 0.10 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 8/13/2026 3:59:48 PM EST |