Options Chain for PEPSICO INC COM (PEP) - $128.16 as of 10/9/2026 7:29:26 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 | 49.55 | 53.40 | 51.48 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 80.00 | 44.50 | 48.55 | 46.53 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 85.00 | 39.55 | 43.45 | 41.50 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 90.00 | 34.95 | 38.60 | 36.78 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 95.00 | 29.55 | 33.65 | 31.60 | % | 0.33 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 100.00 | 24.60 | 28.65 | 26.63 | % | 0.27 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 105.00 | 20.35 | 23.65 | 22.00 | % | 0.21 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 110.00 | 15.55 | 18.75 | 17.15 | % | 0.16 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 111.00 | 14.50 | 17.80 | 16.15 | % | 0.15 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 112.00 | 13.05 | 16.85 | 14.95 | % | 0.13 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 113.00 | 12.00 | 15.95 | 13.98 | % | 0.12 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 114.00 | 11.20 | 15.00 | 13.10 | % | 0.11 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 10.65 | 14.10 | 12.38 | % | 0.11 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 116.00 | 10.00 | 13.20 | 11.60 | % | 0.10 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 117.00 | 9.15 | 12.35 | 10.75 | % | 0.09 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 118.00 | 8.00 | 11.50 | 9.75 | % | 0.08 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 119.00 | 6.70 | 10.70 | 8.70 | % | 0.07 | 0 | 0 | 0.35 | 0.77 | 0.03 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 6.55 | 9.90 | 8.23 | % | 0.07 | 0 | 0 | 0.34 | 0.76 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 121.00 | 5.45 | 9.15 | 7.30 | % | 0.06 | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 122.00 | 6.30 | 6.85 | 6.58 | 6.50 | % | 0.05 | 1 | 0 | 0.19 | 0.70 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 123.00 | 3.75 | 7.75 | 5.75 | % | 0.05 | 0 | 0 | 0.17 | 0.67 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 124.00 | 3.15 | 7.15 | 5.15 | % | 0.04 | 0 | 0 | 0.19 | 0.63 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 125.00 | 2.70 | 6.55 | 4.63 | % | 0.04 | 0 | 0 | 0.19 | 0.60 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 126.00 | 2.00 | 6.05 | 4.03 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.19 | 0.56 | 0.04 | -0.05 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 127.00 | 1.88 | 5.55 | 3.72 | 3.88 | -0.72 | -15.66% | 0.03 | 2 | 2 | 0.20 | 0.52 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 128.00 | 1.35 | 5.10 | 3.23 | % | 0.03 | 0 | 0 | 0.20 | 0.48 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 129.00 | 2.01 | 4.45 | 3.23 | % | 0.03 | 0 | 0 | 0.22 | 0.44 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 2.04 | 4.35 | 3.20 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 131.00 | 0.55 | 4.00 | 2.28 | % | 0.02 | 0 | 0 | 0.20 | 0.37 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 132.00 | 0.55 | 3.75 | 2.15 | 1.85 | % | 0.02 | 2 | 0 | 0.21 | 0.34 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 133.00 | 0.02 | 3.50 | 1.76 | % | 0.01 | 0 | 0 | 0.18 | 0.31 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 134.00 | 0.23 | 3.30 | 1.77 | % | 0.01 | 0 | 0 | 0.21 | 0.28 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 135.00 | 0.71 | 2.02 | 1.37 | 1.09 | -0.71 | -39.45% | 0.01 | 607 | 20 | 0.21 | 0.25 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 136.00 | 0.01 | 2.95 | 1.48 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | 0.23 | 0.03 | -0.04 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 137.00 | 0.02 | 2.85 | 1.44 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 138.00 | 0.11 | 2.74 | 1.43 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.02 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 140.00 | 0.15 | 1.35 | 0.75 | % | 0.01 | 0 | 0 | 0.22 | 0.14 | 0.02 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 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 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 110.00 | 0.01 | 2.32 | 1.17 | 0.56 | +0.41 | +273.34% | 0.01 | 1 | 4 | 0.31 | -0.06 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 112.00 | 0.01 | 2.40 | 1.21 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 113.00 | 0.01 | 2.46 | 1.24 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 114.00 | 0.01 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 0.01 | 1.50 | 0.76 | % | 0.01 | 0 | 0 | 0.21 | -0.16 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 116.00 | 0.01 | 2.70 | 1.36 | % | 0.01 | 0 | 0 | 0.24 | -0.16 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 117.00 | 0.01 | 2.84 | 1.43 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.02 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 118.00 | 0.01 | 2.00 | 1.01 | % | 0.01 | 0 | 0 | 0.19 | -0.21 | 0.02 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 119.00 | 0.01 | 2.44 | 1.23 | % | 0.01 | 0 | 0 | 0.19 | -0.23 | 0.03 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 1.06 | 1.51 | 1.29 | 1.63 | +0.33 | +25.39% | 0.01 | 1 | 2 | 0.21 | -0.24 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 121.00 | 0.71 | 3.60 | 2.16 | % | 0.02 | 0 | 0 | 0.24 | -0.26 | 0.03 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 122.00 | 0.84 | 2.10 | 1.47 | % | 0.01 | 0 | 0 | 0.18 | -0.30 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 123.00 | 0.99 | 3.15 | 2.07 | 2.78 | % | 0.02 | 1 | 0 | 0.20 | -0.33 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 124.00 | 1.99 | 3.00 | 2.50 | 2.55 | -0.41 | -13.86% | 0.02 | 3 | 5 | 0.20 | -0.37 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 125.00 | 2.74 | 4.90 | 3.82 | 3.10 | % | 0.03 | 1 | 0 | 0.26 | -0.40 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 126.00 | 1.36 | 5.30 | 3.33 | % | 0.03 | 0 | 0 | 0.20 | -0.44 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 127.00 | 2.87 | 5.80 | 4.34 | 3.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.48 | 0.04 | -0.05 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 128.00 | 2.68 | 6.20 | 4.44 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.52 | 0.04 | -0.05 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 129.00 | 3.05 | 6.90 | 4.98 | % | 0.04 | 0 | 0 | 0.31 | -0.56 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 3.85 | 7.60 | 5.73 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | -0.60 | 0.04 | -0.05 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 131.00 | 4.70 | 8.10 | 6.40 | % | 0.05 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 132.00 | 5.15 | 9.05 | 7.10 | % | 0.05 | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 133.00 | 5.90 | 9.85 | 7.88 | % | 0.06 | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 134.00 | 6.85 | 10.70 | 8.78 | 8.32 | % | 0.07 | 1 | 0 | 0.35 | -0.72 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 135.00 | 7.90 | 11.50 | 9.70 | 9.50 | % | 0.07 | 1 | 0 | 0.36 | -0.75 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 136.00 | 8.95 | 12.40 | 10.68 | % | 0.08 | 0 | 0 | 0.37 | -0.77 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 137.00 | 9.65 | 13.30 | 11.48 | % | 0.08 | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 138.00 | 10.30 | 14.15 | 12.23 | % | 0.09 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 140.00 | 12.20 | 16.15 | 14.18 | 13.94 | % | 0.10 | 1 | 0 | 0.42 | -0.86 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 145.00 | 17.15 | 21.15 | 19.15 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 150.00 | 22.15 | 26.15 | 24.15 | % | 0.16 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 155.00 | 27.15 | 31.15 | 29.15 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 160.00 | 32.15 | 36.10 | 34.13 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 165.00 | 37.15 | 41.15 | 39.15 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 170.00 | 42.15 | 46.10 | 44.13 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 175.00 | 47.15 | 51.10 | 49.13 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 52.15 | 56.10 | 54.13 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 57.15 | 61.15 | 59.15 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 62.15 | 66.15 | 64.15 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST |