Options Chain for PEPSICO INC COM (PEP) - $135.20 as of 10/27/2026 4:37:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.90 | 65.65 | 63.78 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 75.00 | 57.75 | 60.45 | 59.10 | 60.86 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 52.80 | 55.75 | 54.28 | 50.40 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 46.95 | 50.60 | 48.78 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 90.00 | 42.15 | 45.80 | 43.98 | 39.22 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 37.00 | 40.65 | 38.83 | 45.31 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 32.05 | 35.80 | 33.93 | 35.72 | 0.00 | 0.00% | 0.34 | 0 | 26 | 0.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 27.05 | 30.60 | 28.83 | 45.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 22.10 | 25.80 | 23.95 | 23.65 | +0.63 | +2.74% | 0.22 | 20 | 33 | 0.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 17.20 | 20.95 | 19.08 | 20.60 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.51 | 0.98 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 13.25 | 15.40 | 14.33 | 16.05 | 0.00 | 0.00% | 0.12 | 0 | 129 | 0.37 | 0.91 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 9.15 | 11.60 | 10.38 | 9.05 | -3.20 | -26.13% | 0.08 | 26 | 1,009 | 0.27 | 0.79 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 5.75 | 6.50 | 6.13 | 6.22 | -1.18 | -15.95% | 0.05 | 62 | 1,384 | 0.22 | 0.63 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 3.50 | 3.80 | 3.65 | 3.50 | -1.17 | -25.06% | 0.03 | 115 | 2,681 | 0.21 | 0.45 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 1.81 | 1.90 | 1.86 | 1.81 | -0.70 | -27.89% | 0.01 | 547 | 17,365 | 0.21 | 0.29 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.81 | 0.95 | 0.88 | 0.87 | -0.35 | -28.69% | 0.01 | 80 | 3,545 | 0.21 | 0.17 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.30 | 0.54 | 0.42 | 0.40 | -0.17 | -29.83% | 0.00 | 48 | 3,249 | 0.22 | 0.09 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.17 | -0.09 | -34.62% | 0.00 | 6 | 3,743 | 0.22 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.06 | 0.22 | 0.14 | 0.07 | -0.06 | -46.16% | 0.00 | 22 | 1,019 | 0.24 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.29 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 527 | 0.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 843 | 0.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 106 | 57 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 693 | 0.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.08 | 0.18 | 0.13 | 0.16 | +0.04 | +33.34% | 0.00 | 10 | 1,497 | 0.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.19 | 0.37 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 145 | 600 | 0.24 | -0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.53 | 0.85 | 0.69 | 0.70 | +0.17 | +32.08% | 0.01 | 86 | 1,641 | 0.24 | -0.10 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 1.38 | 1.55 | 1.47 | 1.50 | +0.32 | +27.12% | 0.01 | 160 | 2,782 | 0.23 | -0.21 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 2.76 | 3.30 | 3.03 | 3.25 | +0.87 | +36.56% | 0.02 | 188 | 2,847 | 0.23 | -0.37 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 4.80 | 5.80 | 5.30 | 5.89 | +1.29 | +28.05% | 0.04 | 32 | 1,835 | 0.22 | -0.55 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 7.20 | 9.85 | 8.53 | 8.10 | +1.05 | +14.90% | 0.06 | 1 | 878 | 0.22 | -0.71 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 11.40 | 14.05 | 12.73 | 12.55 | +3.50 | +38.68% | 0.09 | 1 | 998 | 0.33 | -0.83 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 15.75 | 18.80 | 17.28 | 16.50 | +3.50 | +26.93% | 0.12 | 50 | 1,073 | 0.39 | -0.91 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 21.10 | 23.50 | 22.30 | 21.65 | 0.00 | 0.00% | 0.14 | 0 | 697 | 0.43 | -0.95 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 25.50 | 29.15 | 27.33 | 34.95 | 0.00 | 0.00% | 0.17 | 0 | 414 | 0.53 | -0.98 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 30.45 | 34.10 | 32.28 | 37.02 | 0.00 | 0.00% | 0.20 | 0 | 262 | 0.53 | -0.99 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 35.70 | 39.05 | 37.38 | 44.44 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 40.35 | 44.05 | 42.20 | 31.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 45.20 | 48.90 | 47.05 | 41.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 50.55 | 53.10 | 51.83 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 55.25 | 58.95 | 57.10 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 60.25 | 63.10 | 61.68 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 65.20 | 68.90 | 67.05 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 210.00 | 75.40 | 78.85 | 77.13 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 220.00 | 85.10 | 88.80 | 86.95 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 230.00 | 95.05 | 98.65 | 96.85 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |