Options Chain for PEPSICO INC COM (PEP) - $131.31 as of 9/23/2026 6:23:45 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 | 53.80 | 57.70 | 55.75 | 64.54 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:56 PM EST |
| 80.00 | 48.85 | 51.45 | 50.15 | 57.79 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:56 PM EST |
| 85.00 | 43.85 | 46.70 | 45.28 | % | 0.53 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 90.00 | 38.90 | 41.55 | 40.23 | 50.45 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:56 PM EST |
| 95.00 | 34.05 | 37.90 | 35.98 | 45.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.64 | 0.98 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:56 PM EST |
| 100.00 | 30.00 | 32.00 | 31.00 | 30.45 | -1.48 | -4.64% | 0.31 | 6 | 13 | 0.49 | 0.97 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 105.00 | 25.10 | 26.65 | 25.88 | 45.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.01 | 7/7/2026 | 9/23/2026 3:59:56 PM EST |
| 110.00 | 20.85 | 22.10 | 21.48 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.28 | 0.91 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 115.00 | 16.30 | 18.80 | 17.55 | 16.79 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.30 | 0.85 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 120.00 | 12.40 | 13.55 | 12.98 | 12.79 | -0.96 | -6.99% | 0.11 | 1 | 120 | 0.27 | 0.77 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 125.00 | 8.65 | 9.45 | 9.05 | 8.85 | -0.55 | -5.86% | 0.07 | 24 | 416 | 0.24 | 0.66 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 130.00 | 6.10 | 6.50 | 6.30 | 6.15 | -0.75 | -10.87% | 0.05 | 317 | 520 | 0.24 | 0.53 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 135.00 | 3.90 | 4.30 | 4.10 | 4.03 | -0.37 | -8.41% | 0.03 | 409 | 878 | 0.24 | 0.40 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 140.00 | 2.40 | 2.55 | 2.48 | 2.50 | -0.19 | -7.07% | 0.02 | 39,583 | 3,266 | 0.24 | 0.28 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 145.00 | 1.37 | 1.53 | 1.45 | 1.44 | -0.11 | -7.10% | 0.01 | 76 | 1,976 | 0.24 | 0.19 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 150.00 | 0.80 | 0.91 | 0.86 | 0.84 | -0.06 | -6.67% | 0.01 | 148 | 3,591 | 0.24 | 0.12 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 155.00 | 0.35 | 0.62 | 0.49 | 0.52 | 0.00 | 0.00% | 0.00 | 29 | 3,910 | 0.24 | 0.08 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 160.00 | 0.28 | 0.38 | 0.33 | 0.31 | -0.04 | -11.43% | 0.00 | 26 | 1,005 | 0.25 | 0.05 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 165.00 | 0.15 | 0.38 | 0.27 | 0.19 | -0.01 | -5.00% | 0.00 | 5 | 922 | 0.27 | 0.03 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 170.00 | 0.07 | 0.40 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.28 | 0.02 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 175.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.26 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/23/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/23/2026 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/23/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 31 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 31 | 18 | 0.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.06 | -42.86% | 0.00 | 37 | 62 | 0.31 | -0.02 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 100.00 | 0.11 | 0.29 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 36 | 162 | 0.30 | -0.03 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 105.00 | 0.30 | 0.38 | 0.34 | 0.30 | -0.07 | -18.92% | 0.00 | 3 | 400 | 0.28 | -0.05 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 110.00 | 0.38 | 0.73 | 0.56 | 0.65 | -0.06 | -8.46% | 0.01 | 6 | 310 | 0.26 | -0.09 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 115.00 | 1.11 | 1.29 | 1.20 | 1.25 | +0.26 | +26.27% | 0.01 | 19 | 455 | 0.26 | -0.15 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 120.00 | 1.99 | 2.20 | 2.10 | 2.10 | +0.24 | +12.91% | 0.02 | 42 | 1,122 | 0.25 | -0.23 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 125.00 | 3.55 | 3.75 | 3.65 | 3.70 | +0.35 | +10.45% | 0.03 | 79 | 1,405 | 0.24 | -0.34 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 130.00 | 5.75 | 6.10 | 5.93 | 6.21 | +1.04 | +20.12% | 0.05 | 92 | 1,809 | 0.25 | -0.47 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 135.00 | 8.40 | 9.20 | 8.80 | 9.05 | +1.03 | +12.85% | 0.07 | 67 | 1,842 | 0.24 | -0.60 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 140.00 | 11.90 | 12.80 | 12.35 | 12.30 | +0.97 | +8.57% | 0.09 | 272 | 1,088 | 0.24 | -0.72 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 145.00 | 16.10 | 17.95 | 17.03 | 16.30 | +0.69 | +4.42% | 0.12 | 261 | 881 | 0.28 | -0.81 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 150.00 | 20.05 | 22.00 | 21.03 | 20.96 | +1.14 | +5.76% | 0.14 | 2 | 1,033 | 0.25 | -0.88 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 155.00 | 24.70 | 26.30 | 25.50 | 24.10 | 0.00 | 0.00% | 0.16 | 0 | 703 | 0.32 | -0.92 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 160.00 | 29.80 | 31.10 | 30.45 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 423 | 0.34 | -0.95 | 0.01 | -0.01 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 165.00 | 33.95 | 35.95 | 34.95 | 28.17 | 0.00 | 0.00% | 0.21 | 0 | 261 | 0.37 | -0.97 | 0.00 | -0.01 | 9/11/2026 | 9/23/2026 3:59:56 PM EST |
| 170.00 | 38.80 | 41.80 | 40.30 | 40.35 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.47 | -0.98 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 175.00 | 43.00 | 47.00 | 45.00 | 31.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:56 PM EST |
| 180.00 | 48.00 | 52.00 | 50.00 | 41.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 3:59:56 PM EST |
| 185.00 | 53.00 | 56.95 | 54.98 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 190.00 | 58.00 | 61.95 | 59.98 | % | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 195.00 | 63.00 | 66.95 | 64.98 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 200.00 | 68.00 | 71.95 | 69.98 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 210.00 | 78.05 | 81.95 | 80.00 | % | 0.38 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 220.00 | 88.55 | 91.95 | 90.25 | % | 0.41 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 230.00 | 98.05 | 102.00 | 100.03 | % | 0.43 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |