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 | 69.90 | 73.90 | 71.90 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 85.00 | 64.90 | 68.95 | 66.93 | % | 0.79 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 90.00 | 59.95 | 63.95 | 61.95 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 95.00 | 54.95 | 59.00 | 56.98 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 100.00 | 50.00 | 54.00 | 52.00 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 105.00 | 45.05 | 49.10 | 47.08 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 110.00 | 40.10 | 44.10 | 42.10 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 115.00 | 35.15 | 39.20 | 37.18 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 120.00 | 30.30 | 34.10 | 32.20 | % | 0.27 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 125.00 | 25.30 | 29.05 | 27.18 | % | 0.22 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 126.00 | 24.30 | 27.90 | 26.10 | % | 0.21 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 127.00 | 23.45 | 26.95 | 25.20 | % | 0.20 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 128.00 | 22.35 | 26.00 | 24.18 | % | 0.19 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 129.00 | 21.40 | 25.05 | 23.23 | % | 0.18 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 20.40 | 24.10 | 22.25 | % | 0.17 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 131.00 | 20.00 | 23.30 | 21.65 | % | 0.17 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 132.00 | 19.05 | 22.10 | 20.58 | 18.26 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.43 | 0.96 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 133.00 | 17.55 | 21.30 | 19.43 | % | 0.15 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 134.00 | 16.60 | 20.10 | 18.35 | % | 0.14 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 15.65 | 19.40 | 17.53 | % | 0.13 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 136.00 | 15.35 | 18.30 | 16.83 | % | 0.12 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 137.00 | 14.45 | 17.50 | 15.98 | 12.72 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | 0.90 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 138.00 | 13.45 | 16.45 | 14.95 | % | 0.11 | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 139.00 | 12.60 | 15.50 | 14.05 | % | 0.10 | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 11.75 | 14.10 | 12.93 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | 0.85 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 141.00 | 10.85 | 13.35 | 12.10 | 9.68 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.21 | 0.83 | 0.02 | -0.04 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 142.00 | 10.05 | 12.80 | 11.43 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.23 | 0.81 | 0.02 | -0.04 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 143.00 | 9.30 | 12.40 | 10.85 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | 0.79 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 144.00 | 8.50 | 11.25 | 9.88 | 5.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | 0.77 | 0.03 | -0.04 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 145.00 | 7.60 | 10.70 | 9.15 | 7.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.24 | 0.74 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 146.00 | 6.90 | 9.85 | 8.38 | % | 0.06 | 0 | 0 | 0.23 | 0.71 | 0.03 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 147.00 | 6.60 | 7.85 | 7.23 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.21 | 0.68 | 0.03 | -0.05 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 148.00 | 5.85 | 7.20 | 6.53 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.23 | 0.65 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 149.00 | 4.20 | 7.40 | 5.80 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.20 | 0.62 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 150.00 | 3.55 | 7.10 | 5.33 | 5.16 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.21 | 0.58 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 152.50 | 3.70 | 5.00 | 4.35 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.22 | 0.48 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 155.00 | 0.94 | 3.85 | 2.40 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.18 | 0.39 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 157.50 | 1.59 | 2.38 | 1.99 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.20 | 0.30 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 160.00 | 1.24 | 1.59 | 1.42 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.20 | 0.23 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 162.50 | 0.68 | 1.00 | 0.84 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.19 | 0.17 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 165.00 | 0.08 | 0.74 | 0.41 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.17 | 0.13 | 0.02 | -0.03 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 170.00 | 0.18 | 0.30 | 0.24 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 126.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 127.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 128.00 | 0.01 | 0.96 | 0.49 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 129.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 0.20 | 0.80 | 0.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | -0.04 | 0.01 | -0.02 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 131.00 | 0.01 | 1.06 | 0.54 | % | 0.00 | 0 | 0 | 0.26 | -0.04 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 132.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 133.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 134.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 0.07 | 1.10 | 0.59 | % | 0.00 | 0 | 0 | 0.24 | -0.08 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 136.00 | 0.01 | 1.29 | 0.65 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | -0.09 | 0.01 | -0.03 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 137.00 | 0.40 | 1.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.10 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 138.00 | 0.21 | 1.35 | 0.78 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.12 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 0.79 | 1.16 | 0.98 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.23 | -0.15 | 0.02 | -0.04 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 141.00 | 0.76 | 1.71 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.17 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 142.00 | 1.06 | 1.94 | 1.50 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.19 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 143.00 | 1.27 | 2.32 | 1.80 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.24 | -0.21 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 144.00 | 1.34 | 2.45 | 1.90 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.23 | 0.03 | -0.04 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 145.00 | 0.66 | 2.53 | 1.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | -0.26 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 146.00 | 0.85 | 3.40 | 2.13 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.29 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 147.00 | 2.05 | 2.88 | 2.47 | % | 0.02 | 0 | 0 | 0.21 | -0.32 | 0.03 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 148.00 | 2.30 | 2.78 | 2.54 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.35 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 149.00 | 2.47 | 4.35 | 3.41 | 4.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.38 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 150.00 | 1.88 | 3.90 | 2.89 | 3.97 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.18 | -0.42 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 152.50 | 3.30 | 6.40 | 4.85 | % | 0.03 | 0 | 0 | 0.21 | -0.52 | 0.04 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 4.40 | 7.85 | 6.13 | % | 0.04 | 0 | 0 | 0.20 | -0.61 | 0.04 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 157.50 | 6.20 | 9.45 | 7.83 | % | 0.05 | 0 | 0 | 0.19 | -0.70 | 0.03 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 7.70 | 10.70 | 9.20 | % | 0.06 | 0 | 0 | 0.26 | -0.77 | 0.03 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 162.50 | 10.45 | 12.80 | 11.63 | % | 0.07 | 0 | 0 | 0.27 | -0.83 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 12.30 | 15.10 | 13.70 | % | 0.08 | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 170.00 | 16.55 | 20.55 | 18.55 | % | 0.11 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 21.40 | 25.55 | 23.48 | % | 0.13 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 26.40 | 30.55 | 28.48 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 185.00 | 31.40 | 35.55 | 33.48 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 190.00 | 36.40 | 40.55 | 38.48 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST |