Options Chain for PEPSICO INC COM (PEP) - $151.37 as of 10/15/2025 7:54:16 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 | 69.85 | 73.70 | 71.78 | 61.88 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/14/2025 4:00:01 PM EST |
| 85.00 | 64.90 | 68.85 | 66.88 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 90.00 | 59.90 | 64.00 | 61.95 | 59.76 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/14/2025 4:00:01 PM EST |
| 95.00 | 55.00 | 58.95 | 56.98 | 52.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/14/2025 4:00:01 PM EST |
| 100.00 | 50.00 | 53.85 | 51.93 | 47.89 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/14/2025 4:00:01 PM EST |
| 105.00 | 45.05 | 49.10 | 47.08 | % | 0.45 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 110.00 | 40.10 | 43.60 | 41.85 | 31.60 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 4:00:01 PM EST |
| 115.00 | 35.75 | 38.70 | 37.23 | 29.15 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.73 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 120.00 | 30.20 | 33.80 | 32.00 | 29.89 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.64 | 0.99 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 125.00 | 25.90 | 28.80 | 27.35 | 18.39 | 0.00 | 0.00% | 0.22 | 0 | 82 | 0.57 | 0.97 | 0.00 | -0.02 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 130.00 | 21.50 | 23.65 | 22.58 | 21.98 | 0.00 | 0.00% | 0.17 | 0 | 158 | 0.47 | 0.95 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 135.00 | 15.50 | 19.30 | 17.40 | 17.35 | 0.00 | 0.00% | 0.13 | 0 | 176 | 0.44 | 0.91 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 140.00 | 12.95 | 13.30 | 13.13 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 585 | 0.26 | 0.85 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 145.00 | 8.60 | 8.95 | 8.78 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 2,401 | 0.22 | 0.75 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 150.00 | 5.20 | 5.35 | 5.28 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 4,203 | 0.21 | 0.60 | 0.04 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 155.00 | 2.66 | 2.79 | 2.73 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 4,130 | 0.20 | 0.41 | 0.04 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 160.00 | 1.15 | 1.22 | 1.19 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 13,669 | 0.19 | 0.23 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 165.00 | 0.42 | 0.54 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 0.19 | 0.11 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.27 | 0.04 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.32 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.30 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.57 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 4:00:01 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 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/14/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/14/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/14/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/14/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 115.00 | 0.07 | 0.16 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.39 | -0.01 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 125.00 | 0.16 | 0.28 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 0.34 | -0.03 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 130.00 | 0.22 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.29 | -0.05 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 135.00 | 0.33 | 0.52 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3,564 | 0.26 | -0.09 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 140.00 | 0.72 | 0.82 | 0.77 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2,703 | 0.24 | -0.15 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 145.00 | 1.47 | 1.55 | 1.51 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2,469 | 0.22 | -0.25 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 150.00 | 2.96 | 3.10 | 3.03 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 2,355 | 0.21 | -0.40 | 0.04 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 155.00 | 5.40 | 5.65 | 5.53 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.20 | -0.59 | 0.04 | -0.06 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 160.00 | 7.65 | 10.45 | 9.05 | 10.95 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.29 | -0.77 | 0.03 | -0.04 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 165.00 | 12.95 | 14.90 | 13.93 | 15.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | -0.89 | 0.02 | -0.03 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 170.00 | 16.80 | 20.50 | 18.65 | 27.07 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 9/9/2025 | 10/14/2025 4:00:01 PM EST |
| 175.00 | 22.10 | 24.90 | 23.50 | 34.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/8/2025 | 10/14/2025 4:00:01 PM EST |
| 180.00 | 27.55 | 29.70 | 28.63 | 39.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/14/2025 4:00:01 PM EST |
| 185.00 | 31.80 | 35.50 | 33.65 | 44.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/14/2025 4:00:01 PM EST |
| 190.00 | 36.45 | 40.55 | 38.50 | 40.26 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/14/2025 4:00:01 PM EST |
| 195.00 | 41.55 | 45.55 | 43.55 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 200.00 | 46.60 | 50.55 | 48.58 | 58.91 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 56.45 | 60.55 | 58.50 | 69.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/14/2025 4:00:01 PM EST |