Options Chain for PEPSICO INC COM (PEP) - $140.13 as of 8/28/2026 6:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.95 | 68.00 | 65.98 | % | 0.88 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 80.00 | 58.95 | 62.95 | 60.95 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 85.00 | 53.95 | 58.05 | 56.00 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 90.00 | 48.95 | 52.95 | 50.95 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 95.00 | 43.95 | 47.95 | 45.95 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 100.00 | 39.00 | 42.95 | 40.98 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 105.00 | 34.00 | 37.95 | 35.98 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 110.00 | 29.00 | 33.00 | 31.00 | % | 0.28 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 115.00 | 24.00 | 27.95 | 25.98 | % | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 120.00 | 19.00 | 22.95 | 20.98 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 125.00 | 14.00 | 18.05 | 16.03 | % | 0.13 | 0 | 0 | 0.45 | 0.97 | 0.02 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 127.00 | 12.30 | 15.90 | 14.10 | % | 0.11 | 0 | 0 | 0.40 | 0.94 | 0.02 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 128.00 | 11.65 | 14.90 | 13.28 | % | 0.10 | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 129.00 | 10.15 | 13.75 | 11.95 | % | 0.09 | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 130.00 | 9.80 | 12.05 | 10.93 | % | 0.08 | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 131.00 | 9.05 | 11.15 | 10.10 | % | 0.08 | 0 | 0 | 0.28 | 0.84 | 0.03 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 132.00 | 7.60 | 11.50 | 9.55 | % | 0.07 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 133.00 | 6.95 | 10.10 | 8.53 | % | 0.06 | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 134.00 | 7.10 | 8.75 | 7.93 | % | 0.06 | 0 | 0 | 0.20 | 0.76 | 0.03 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 135.00 | 5.35 | 9.00 | 7.18 | % | 0.05 | 0 | 0 | 0.32 | 0.73 | 0.04 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 136.00 | 4.85 | 8.15 | 6.50 | % | 0.05 | 0 | 0 | 0.31 | 0.69 | 0.04 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 137.00 | 5.15 | 6.80 | 5.98 | % | 0.04 | 0 | 0 | 0.22 | 0.65 | 0.04 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 138.00 | 4.20 | 7.40 | 5.80 | % | 0.04 | 0 | 0 | 0.25 | 0.61 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 139.00 | 4.20 | 5.85 | 5.03 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 140.00 | 3.90 | 4.90 | 4.40 | 4.23 | % | 0.03 | 1 | 0 | 0.23 | 0.53 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 141.00 | 2.85 | 4.95 | 3.90 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | 0.48 | 0.04 | -0.04 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 142.00 | 3.05 | 4.00 | 3.53 | % | 0.02 | 0 | 0 | 0.23 | 0.44 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 143.00 | 1.55 | 4.70 | 3.13 | 3.30 | +0.15 | +4.77% | 0.02 | 1 | 6 | 0.23 | 0.41 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 144.00 | 2.17 | 3.20 | 2.69 | 2.68 | % | 0.02 | 7 | 0 | 0.23 | 0.37 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 145.00 | 1.48 | 2.75 | 2.12 | 2.38 | +0.12 | +5.31% | 0.01 | 33 | 3 | 0.22 | 0.34 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 146.00 | 0.98 | 2.54 | 1.76 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | 0.30 | 0.03 | -0.04 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 147.00 | 0.55 | 3.10 | 1.83 | 1.69 | % | 0.01 | 3 | 0 | 0.23 | 0.27 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 148.00 | 0.39 | 2.72 | 1.56 | 1.61 | +0.04 | +2.55% | 0.01 | 394 | 120 | 0.22 | 0.25 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 149.00 | 1.07 | 1.89 | 1.48 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.03 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 150.00 | 0.71 | 1.96 | 1.34 | 1.32 | +0.06 | +4.77% | 0.01 | 298 | 4 | 0.24 | 0.20 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 152.50 | 0.60 | 1.83 | 1.22 | 0.84 | % | 0.01 | 3 | 0 | 0.27 | 0.14 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 155.00 | 0.12 | 0.79 | 0.46 | 0.59 | % | 0.00 | 45 | 0 | 0.22 | 0.11 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 157.50 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 162.50 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.99 | 0.50 | 0.44 | % | 0.00 | 1 | 0 | 0.31 | -0.03 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 127.00 | 0.30 | 2.65 | 1.48 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.02 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 128.00 | 0.30 | 2.74 | 1.52 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.02 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 129.00 | 0.59 | 1.12 | 0.86 | 0.80 | % | 0.01 | 1 | 0 | 0.24 | -0.12 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 130.00 | 0.06 | 1.18 | 0.62 | 1.09 | -0.06 | -5.22% | 0.00 | 34 | 18 | 0.18 | -0.15 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 131.00 | 0.84 | 1.65 | 1.25 | 1.24 | % | 0.01 | 2 | 0 | 0.24 | -0.16 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 132.00 | 0.14 | 1.60 | 0.87 | 1.38 | % | 0.01 | 257 | 0 | 0.18 | -0.20 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 133.00 | 0.85 | 2.62 | 1.74 | 1.75 | -0.12 | -6.42% | 0.01 | 103 | 123 | 0.24 | -0.21 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 134.00 | 0.24 | 3.75 | 2.00 | 2.05 | % | 0.01 | 32 | 0 | 0.22 | -0.24 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 135.00 | 1.83 | 2.59 | 2.21 | 2.23 | -0.32 | -12.55% | 0.02 | 291 | 24 | 0.23 | -0.27 | 0.04 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 136.00 | 1.75 | 3.35 | 2.55 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.31 | 0.04 | -0.03 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 137.00 | 2.12 | 3.60 | 2.86 | 2.90 | % | 0.02 | 1 | 0 | 0.22 | -0.35 | 0.04 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 138.00 | 1.45 | 4.95 | 3.20 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 139.00 | 3.30 | 4.85 | 4.08 | % | 0.03 | 0 | 0 | 0.24 | -0.43 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 140.00 | 3.75 | 4.90 | 4.33 | 4.42 | -0.03 | -0.68% | 0.03 | 1 | 6 | 0.23 | -0.47 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 141.00 | 3.60 | 5.90 | 4.75 | 4.98 | % | 0.03 | 8 | 0 | 0.22 | -0.52 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 142.00 | 4.90 | 6.40 | 5.65 | % | 0.04 | 0 | 0 | 0.24 | -0.56 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 143.00 | 5.45 | 7.00 | 6.23 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 144.00 | 4.80 | 7.60 | 6.20 | % | 0.04 | 0 | 0 | 0.19 | -0.63 | 0.04 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 145.00 | 6.70 | 8.40 | 7.55 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.03 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 146.00 | 7.55 | 9.10 | 8.33 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.03 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 147.00 | 7.05 | 10.80 | 8.93 | % | 0.06 | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 148.00 | 8.70 | 11.40 | 10.05 | 10.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.75 | 0.03 | -0.03 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 149.00 | 9.00 | 12.15 | 10.58 | % | 0.07 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 150.00 | 10.35 | 12.75 | 11.55 | % | 0.08 | 0 | 0 | 0.21 | -0.80 | 0.03 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 152.50 | 12.05 | 15.35 | 13.70 | % | 0.09 | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 155.00 | 13.95 | 17.65 | 15.80 | % | 0.10 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 157.50 | 16.35 | 20.00 | 18.18 | % | 0.12 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 160.00 | 18.50 | 22.45 | 20.48 | % | 0.13 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 162.50 | 20.95 | 24.90 | 22.93 | % | 0.14 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 165.00 | 23.35 | 27.40 | 25.38 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 170.00 | 28.40 | 32.40 | 30.40 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 175.00 | 33.30 | 37.35 | 35.33 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 180.00 | 38.50 | 42.35 | 40.43 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 185.00 | 43.45 | 47.35 | 45.40 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 190.00 | 48.40 | 52.35 | 50.38 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 195.00 | 53.30 | 57.35 | 55.33 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 200.00 | 58.50 | 62.35 | 60.43 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST |