Options Chain for PEPSICO INC COM (PEP) - $151.22 as of 12/15/2025 8:17:19 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 | 75.00 | 77.55 | 76.28 | 75.52 | % | 1.02 | 113 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 80.00 | 70.00 | 72.55 | 71.28 | 70.56 | % | 0.89 | 116 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 85.00 | 64.30 | 68.25 | 66.28 | 65.83 | +10.13 | +18.19% | 0.78 | 6 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 90.00 | 59.35 | 63.25 | 61.30 | 60.05 | % | 0.68 | 6 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 95.00 | 54.35 | 58.25 | 56.30 | 55.06 | +0.56 | +1.03% | 0.59 | 2 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 100.00 | 49.35 | 53.25 | 51.30 | 49.52 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 105.00 | 44.40 | 48.25 | 46.33 | % | 0.44 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 110.00 | 39.40 | 43.25 | 41.33 | 36.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 115.00 | 34.35 | 38.25 | 36.30 | % | 0.32 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 120.00 | 30.05 | 32.60 | 31.33 | 25.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 125.00 | 24.45 | 28.25 | 26.35 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 130.00 | 20.05 | 22.60 | 21.33 | 15.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 133.00 | 16.35 | 20.25 | 18.30 | % | 0.14 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 134.00 | 15.35 | 19.30 | 17.33 | % | 0.13 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 135.00 | 15.05 | 17.60 | 16.33 | 15.24 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 136.00 | 13.35 | 17.30 | 15.33 | % | 0.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 137.00 | 12.35 | 16.30 | 14.33 | % | 0.10 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 138.00 | 11.35 | 15.30 | 13.33 | 8.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 139.00 | 10.40 | 13.65 | 12.03 | 12.04 | % | 0.09 | 1 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 140.00 | 10.10 | 12.65 | 11.38 | 11.25 | +1.75 | +18.43% | 0.08 | 6 | 38 | 0.83 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 141.00 | 8.40 | 12.30 | 10.35 | 10.66 | +3.26 | +44.06% | 0.07 | 3 | 8 | 0.92 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 142.00 | 7.40 | 11.30 | 9.35 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.87 | 0.97 | 0.01 | -0.06 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 143.00 | 7.10 | 9.65 | 8.38 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.68 | 0.96 | 0.02 | -0.09 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 144.00 | 5.40 | 9.35 | 7.38 | 6.40 | +1.60 | +33.34% | 0.05 | 4 | 77 | 0.77 | 0.94 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 145.00 | 6.35 | 6.75 | 6.55 | 6.64 | +1.44 | +27.70% | 0.05 | 23 | 3,022 | 0.40 | 0.93 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 146.00 | 5.40 | 6.80 | 6.10 | 4.66 | +0.36 | +8.38% | 0.04 | 8 | 207 | 0.55 | 0.89 | 0.04 | -0.15 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 147.00 | 4.05 | 5.85 | 4.95 | 4.37 | +0.82 | +23.10% | 0.03 | 14 | 351 | 0.51 | 0.85 | 0.05 | -0.16 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 148.00 | 3.55 | 4.10 | 3.83 | 3.78 | +0.78 | +26.00% | 0.03 | 6 | 721 | 0.31 | 0.81 | 0.07 | -0.18 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 149.00 | 2.83 | 3.15 | 2.99 | 3.03 | +0.96 | +46.38% | 0.02 | 51 | 1,309 | 0.23 | 0.75 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 150.00 | 2.08 | 2.43 | 2.26 | 2.16 | +0.19 | +9.65% | 0.02 | 202 | 3,454 | 0.23 | 0.66 | 0.10 | -0.19 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 152.50 | 0.82 | 0.95 | 0.89 | 0.81 | -0.07 | -7.96% | 0.01 | 336 | 889 | 0.21 | 0.38 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 155.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.04 | -12.91% | 0.00 | 646 | 5,392 | 0.22 | 0.16 | 0.07 | -0.11 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 157.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 253 | 306 | 0.23 | 0.06 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 160.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 368 | 3,269 | 0.24 | 0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 162.50 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 1,716 | 0.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 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 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 765 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.04 | 0.52 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 154 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 855 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 2,353 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 133.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 134.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 76 | 2,944 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 136.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 138.00 | 0.00 | 0.79 | 0.40 | 0.02 | -0.05 | -71.43% | 0.00 | 9 | 121 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 139.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 33 | 125 | 0.40 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 140.00 | 0.02 | 0.24 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 103 | 3,408 | 0.42 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 141.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 231 | 0.34 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 142.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.05 | -55.56% | 0.00 | 40 | 298 | 0.32 | -0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 143.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 5 | 103 | 0.30 | -0.04 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 144.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 27 | 122 | 0.29 | -0.06 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 145.00 | 0.09 | 0.33 | 0.21 | 0.10 | -0.14 | -58.34% | 0.00 | 277 | 1,903 | 0.31 | -0.07 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 146.00 | 0.13 | 0.25 | 0.19 | 0.16 | -0.24 | -60.00% | 0.00 | 44 | 392 | 0.27 | -0.11 | 0.04 | -0.15 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 147.00 | 0.20 | 0.29 | 0.25 | 0.29 | -0.17 | -36.96% | 0.00 | 65 | 319 | 0.25 | -0.15 | 0.05 | -0.16 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 148.00 | 0.32 | 0.40 | 0.36 | 0.39 | -0.28 | -41.80% | 0.00 | 71 | 541 | 0.24 | -0.19 | 0.07 | -0.18 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 149.00 | 0.52 | 0.63 | 0.58 | 0.55 | -0.47 | -46.08% | 0.00 | 209 | 92 | 0.24 | -0.25 | 0.09 | -0.19 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 150.00 | 0.79 | 0.91 | 0.85 | 0.80 | -0.53 | -39.85% | 0.01 | 160 | 675 | 0.23 | -0.34 | 0.10 | -0.19 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 152.50 | 1.93 | 2.15 | 2.04 | 2.13 | -1.12 | -34.47% | 0.01 | 71 | 36 | 0.22 | -0.62 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 155.00 | 3.35 | 4.90 | 4.13 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 696 | 0.42 | -0.84 | 0.07 | -0.11 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 157.50 | 4.35 | 8.30 | 6.33 | 9.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.72 | -0.94 | 0.03 | -0.06 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 160.00 | 7.50 | 10.05 | 8.78 | 13.47 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.02 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 162.50 | 9.30 | 13.25 | 11.28 | % | 0.07 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 165.00 | 12.50 | 15.05 | 13.78 | 19.52 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 167.50 | 14.30 | 18.25 | 16.28 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 170.00 | 16.85 | 20.75 | 18.80 | 21.79 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 172.50 | 19.55 | 23.25 | 21.40 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 175.00 | 21.75 | 25.75 | 23.75 | 29.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 180.00 | 26.75 | 30.75 | 28.75 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 185.00 | 31.75 | 35.75 | 33.75 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 190.00 | 37.00 | 40.75 | 38.88 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 195.00 | 41.75 | 45.75 | 43.75 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 200.00 | 48.00 | 50.15 | 49.08 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 210.00 | 56.75 | 60.75 | 58.75 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST |