Options Chain for PEPSICO INC COM (PEP) - $133.79 as of 10/30/2026 11:19:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.75 | 64.60 | 62.68 | % | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 55.75 | 59.60 | 57.68 | % | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 85.00 | 50.70 | 54.60 | 52.65 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 90.00 | 45.75 | 49.65 | 47.70 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 40.70 | 44.65 | 42.68 | % | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 100.00 | 35.75 | 39.70 | 37.73 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 105.00 | 30.80 | 34.70 | 32.75 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 110.00 | 25.80 | 29.75 | 27.78 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 111.00 | 24.85 | 28.75 | 26.80 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 112.00 | 23.80 | 27.75 | 25.78 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 113.00 | 22.80 | 26.75 | 24.78 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 114.00 | 21.85 | 25.80 | 23.83 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 115.00 | 20.85 | 24.80 | 22.83 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 116.00 | 20.05 | 23.80 | 21.93 | % | 0.19 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 117.00 | 19.05 | 22.85 | 20.95 | % | 0.18 | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 118.00 | 17.90 | 21.85 | 19.88 | % | 0.17 | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 119.00 | 16.95 | 20.90 | 18.93 | % | 0.16 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 120.00 | 16.05 | 19.95 | 18.00 | % | 0.15 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 121.00 | 15.05 | 19.00 | 17.03 | % | 0.14 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 122.00 | 14.15 | 18.05 | 16.10 | % | 0.13 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 123.00 | 14.15 | 16.90 | 15.53 | % | 0.13 | 0 | 0 | 0.30 | 0.91 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 124.00 | 12.25 | 16.15 | 14.20 | % | 0.11 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 125.00 | 11.65 | 15.05 | 13.35 | % | 0.11 | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 126.00 | 10.65 | 14.35 | 12.50 | % | 0.10 | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 127.00 | 9.85 | 13.50 | 11.68 | % | 0.09 | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 128.00 | 8.95 | 12.60 | 10.78 | % | 0.08 | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 129.00 | 8.05 | 11.80 | 9.93 | % | 0.08 | 0 | 0 | 0.40 | 0.78 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 130.00 | 7.50 | 10.80 | 9.15 | 9.60 | % | 0.07 | 1 | 0 | 0.25 | 0.75 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 131.00 | 6.45 | 10.20 | 8.33 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.25 | 0.72 | 0.03 | -0.04 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 132.00 | 5.80 | 9.45 | 7.63 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 133.00 | 5.05 | 8.75 | 6.90 | % | 0.05 | 0 | 0 | 0.25 | 0.66 | 0.03 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 134.00 | 5.50 | 7.15 | 6.33 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.03 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 135.00 | 3.70 | 7.25 | 5.48 | 6.10 | +2.90 | +90.63% | 0.04 | 10 | 66 | 0.24 | 0.59 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 136.00 | 3.00 | 5.55 | 4.28 | % | 0.03 | 0 | 0 | 0.20 | 0.56 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 137.00 | 2.48 | 5.30 | 3.89 | % | 0.03 | 0 | 0 | 0.21 | 0.52 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 138.00 | 2.95 | 4.55 | 3.75 | 4.26 | % | 0.03 | 3 | 0 | 0.22 | 0.48 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 139.00 | 3.25 | 4.10 | 3.68 | 3.35 | % | 0.03 | 15 | 0 | 0.24 | 0.45 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 140.00 | 1.24 | 5.00 | 3.12 | 2.43 | % | 0.02 | 13 | 0 | 0.23 | 0.41 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 141.00 | 2.32 | 3.25 | 2.79 | 2.78 | % | 0.02 | 7 | 0 | 0.24 | 0.38 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 142.00 | 2.05 | 2.90 | 2.48 | 2.59 | % | 0.02 | 5 | 0 | 0.24 | 0.34 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 143.00 | 0.83 | 2.50 | 1.67 | 2.14 | % | 0.01 | 2 | 0 | 0.20 | 0.31 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 144.00 | 1.33 | 2.29 | 1.81 | 1.60 | % | 0.01 | 3 | 0 | 0.23 | 0.28 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 145.00 | 1.19 | 1.75 | 1.47 | 1.50 | % | 0.01 | 40 | 0 | 0.23 | 0.25 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 146.00 | 1.17 | 1.50 | 1.34 | 1.39 | % | 0.01 | 8 | 0 | 0.23 | 0.22 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 147.00 | 0.12 | 2.37 | 1.25 | 1.22 | % | 0.01 | 4 | 0 | 0.22 | 0.20 | 0.03 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 148.00 | 0.52 | 2.93 | 1.73 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.34 | 1.23 | 0.79 | 0.69 | % | 0.01 | 2 | 0 | 0.23 | 0.13 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 155.00 | 0.10 | 0.73 | 0.42 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 111.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 112.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 113.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 114.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 116.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 117.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 118.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.01 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 119.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 120.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.23 | -0.04 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 121.00 | 0.07 | 0.73 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | -0.05 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 122.00 | 0.20 | 0.62 | 0.41 | % | 0.00 | 0 | 0 | 0.24 | -0.07 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 123.00 | 0.10 | 0.89 | 0.50 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 124.00 | 0.33 | 1.06 | 0.70 | % | 0.01 | 0 | 0 | 0.25 | -0.10 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 125.00 | 0.56 | 0.91 | 0.74 | 0.65 | -0.44 | -40.37% | 0.01 | 2 | 2 | 0.25 | -0.12 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 126.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.24 | -0.14 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 127.00 | 0.49 | 1.61 | 1.05 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 128.00 | 0.41 | 2.03 | 1.22 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.03 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 129.00 | 1.05 | 2.74 | 1.90 | 1.27 | % | 0.01 | 4 | 0 | 0.27 | -0.22 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 130.00 | 1.31 | 1.99 | 1.65 | 1.52 | -1.42 | -48.30% | 0.01 | 6 | 2 | 0.24 | -0.25 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 131.00 | 1.50 | 3.40 | 2.45 | 1.69 | % | 0.02 | 3 | 0 | 0.27 | -0.28 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 132.00 | 1.77 | 3.25 | 2.51 | 2.05 | % | 0.02 | 2 | 0 | 0.25 | -0.31 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 133.00 | 2.07 | 3.90 | 2.99 | 2.41 | % | 0.02 | 1 | 0 | 0.26 | -0.34 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 134.00 | 2.37 | 3.45 | 2.91 | 2.89 | -1.56 | -35.06% | 0.02 | 3 | 9 | 0.23 | -0.37 | 0.03 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 135.00 | 2.80 | 5.00 | 3.90 | 3.15 | % | 0.03 | 1 | 0 | 0.27 | -0.41 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 136.00 | 3.05 | 5.60 | 4.33 | % | 0.03 | 0 | 0 | 0.27 | -0.44 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 137.00 | 3.65 | 4.70 | 4.18 | % | 0.03 | 0 | 0 | 0.23 | -0.48 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 138.00 | 4.05 | 5.85 | 4.95 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 139.00 | 4.55 | 7.20 | 5.88 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 140.00 | 5.20 | 6.40 | 5.80 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 141.00 | 4.80 | 8.50 | 6.65 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.03 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 142.00 | 6.35 | 9.25 | 7.80 | % | 0.05 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 143.00 | 6.25 | 9.90 | 8.08 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 144.00 | 7.70 | 10.15 | 8.93 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 145.00 | 8.45 | 10.90 | 9.68 | % | 0.07 | 0 | 0 | 0.24 | -0.75 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 146.00 | 8.65 | 12.45 | 10.55 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 147.00 | 9.95 | 12.50 | 11.23 | % | 0.08 | 0 | 0 | 0.33 | -0.80 | 0.03 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 148.00 | 10.35 | 14.15 | 12.25 | % | 0.08 | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 150.00 | 12.10 | 16.10 | 14.10 | % | 0.09 | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 155.00 | 16.75 | 20.70 | 18.73 | % | 0.12 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 160.00 | 21.55 | 25.50 | 23.53 | % | 0.15 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 165.00 | 26.50 | 30.45 | 28.48 | % | 0.17 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 170.00 | 31.45 | 35.25 | 33.35 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 175.00 | 36.40 | 40.35 | 38.38 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 180.00 | 41.40 | 45.35 | 43.38 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 185.00 | 46.35 | 50.30 | 48.33 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 190.00 | 51.35 | 55.30 | 53.33 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |