Options Chain for PEPSICO INC COM (PEP) - $142.33 as of 1/5/2026 5:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.25 | 61.60 | 59.93 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 85.00 | 53.25 | 56.65 | 54.95 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 90.00 | 48.25 | 51.65 | 49.95 | % | 0.56 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 95.00 | 44.00 | 46.65 | 45.33 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 100.00 | 38.35 | 41.70 | 40.03 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 105.00 | 33.45 | 36.70 | 35.08 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 110.00 | 28.40 | 31.75 | 30.08 | % | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 115.00 | 23.45 | 27.55 | 25.50 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 120.00 | 18.65 | 22.65 | 20.65 | % | 0.17 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 125.00 | 13.75 | 17.80 | 15.78 | % | 0.13 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 130.00 | 10.35 | 12.90 | 11.63 | 15.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.87 | 0.02 | -0.05 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 131.00 | 9.70 | 11.35 | 10.53 | 10.68 | % | 0.08 | 1 | 0 | 0.22 | 0.85 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 132.00 | 8.60 | 11.20 | 9.90 | % | 0.07 | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 133.00 | 7.80 | 10.35 | 9.08 | % | 0.07 | 0 | 0 | 0.24 | 0.80 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 134.00 | 6.60 | 8.00 | 7.30 | % | 0.05 | 0 | 0 | 0.23 | 0.77 | 0.03 | -0.07 | 1/5/2026 4:00:01 PM EST | |||
| 135.00 | 6.60 | 7.70 | 7.15 | % | 0.05 | 0 | 0 | 0.21 | 0.74 | 0.03 | -0.07 | 1/5/2026 4:00:01 PM EST | |||
| 136.00 | 5.85 | 6.80 | 6.33 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.04 | -0.07 | 1/5/2026 4:00:01 PM EST | |||
| 137.00 | 4.50 | 6.35 | 5.43 | % | 0.04 | 0 | 0 | 0.18 | 0.67 | 0.04 | -0.07 | 1/5/2026 4:00:01 PM EST | |||
| 138.00 | 4.75 | 5.60 | 5.18 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.04 | -0.07 | 1/5/2026 4:00:01 PM EST | |||
| 139.00 | 3.75 | 6.35 | 5.05 | % | 0.04 | 0 | 0 | 0.25 | 0.59 | 0.04 | -0.07 | 1/5/2026 4:00:01 PM EST | |||
| 140.00 | 3.65 | 4.45 | 4.05 | 3.79 | -1.46 | -27.81% | 0.03 | 21 | 40 | 0.22 | 0.54 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 141.00 | 1.31 | 4.60 | 2.96 | 3.35 | % | 0.02 | 7 | 0 | 0.19 | 0.50 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 142.00 | 2.73 | 3.30 | 3.02 | 3.20 | -1.95 | -37.87% | 0.02 | 3 | 1 | 0.22 | 0.45 | 0.05 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 143.00 | 1.02 | 3.85 | 2.44 | 2.59 | -1.36 | -34.43% | 0.02 | 3 | 11 | 0.20 | 0.41 | 0.05 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 144.00 | 0.76 | 2.58 | 1.67 | 2.20 | % | 0.01 | 16 | 0 | 0.18 | 0.36 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 145.00 | 1.59 | 1.91 | 1.75 | 1.75 | -2.63 | -60.05% | 0.01 | 11 | 13 | 0.21 | 0.32 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 146.00 | 1.25 | 1.74 | 1.50 | 1.54 | -0.96 | -38.40% | 0.01 | 16 | 17 | 0.21 | 0.27 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 147.00 | 1.11 | 1.45 | 1.28 | 1.15 | -0.90 | -43.91% | 0.01 | 56 | 6 | 0.21 | 0.23 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 148.00 | 0.79 | 1.54 | 1.17 | 1.02 | -0.84 | -45.17% | 0.01 | 7 | 259 | 0.22 | 0.19 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 149.00 | 0.25 | 0.95 | 0.60 | 0.83 | -0.84 | -50.30% | 0.00 | 17 | 265 | 0.18 | 0.15 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 150.00 | 0.55 | 1.60 | 1.08 | 0.76 | -0.49 | -39.20% | 0.01 | 13 | 258 | 0.24 | 0.13 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 152.50 | 0.01 | 0.48 | 0.25 | 0.43 | -0.37 | -46.25% | 0.00 | 2 | 47 | 0.16 | 0.06 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 0.56 | 0.29 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.19 | 0.03 | 0.01 | -0.01 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 0.71 | 0.36 | 0.75 | +0.58 | +341.18% | 0.00 | 1 | 3 | 0.31 | 0.02 | 0.01 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 167.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 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 | 1.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.28 | 0.14 | 0.13 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 125.00 | 0.01 | 0.48 | 0.25 | 0.27 | +0.01 | +3.85% | 0.00 | 14 | 30 | 0.22 | -0.05 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 130.00 | 0.53 | 0.80 | 0.67 | 0.70 | +0.25 | +55.56% | 0.01 | 21 | 32 | 0.24 | -0.13 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 131.00 | 0.71 | 1.50 | 1.11 | 0.79 | +0.29 | +58.00% | 0.01 | 10 | 13 | 0.27 | -0.15 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 132.00 | 0.78 | 1.10 | 0.94 | 0.85 | +0.16 | +23.19% | 0.01 | 5 | 1 | 0.23 | -0.18 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 133.00 | 1.06 | 1.38 | 1.22 | 1.06 | +0.33 | +45.21% | 0.01 | 5 | 15 | 0.24 | -0.20 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 134.00 | 0.83 | 1.45 | 1.14 | 1.40 | +0.60 | +75.00% | 0.01 | 25 | 4 | 0.22 | -0.23 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 135.00 | 1.30 | 1.70 | 1.50 | 1.60 | +0.60 | +60.00% | 0.01 | 89 | 20 | 0.23 | -0.26 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 136.00 | 1.18 | 1.95 | 1.57 | 1.85 | +0.65 | +54.17% | 0.01 | 13 | 257 | 0.21 | -0.30 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 137.00 | 0.85 | 3.10 | 1.98 | 2.15 | +0.70 | +48.28% | 0.01 | 8 | 274 | 0.21 | -0.33 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 138.00 | 1.99 | 4.30 | 3.15 | 2.52 | +0.92 | +57.50% | 0.02 | 10 | 13 | 0.26 | -0.37 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 139.00 | 2.62 | 3.15 | 2.89 | 2.73 | +0.93 | +51.67% | 0.02 | 6 | 12 | 0.22 | -0.41 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 140.00 | 3.05 | 3.70 | 3.38 | 3.40 | +1.16 | +51.79% | 0.02 | 17 | 31 | 0.23 | -0.46 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 141.00 | 3.70 | 5.25 | 4.48 | 3.90 | +1.04 | +36.37% | 0.03 | 12 | 2 | 0.26 | -0.50 | 0.04 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 142.00 | 2.29 | 4.50 | 3.40 | 4.32 | +1.42 | +48.97% | 0.02 | 22 | 24 | 0.15 | -0.55 | 0.05 | -0.07 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 143.00 | 3.70 | 5.85 | 4.78 | 4.30 | +1.24 | +40.53% | 0.03 | 7 | 40 | 0.30 | -0.59 | 0.05 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 144.00 | 4.95 | 6.45 | 5.70 | 5.09 | +1.34 | +35.74% | 0.04 | 1 | 28 | 0.21 | -0.64 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 145.00 | 4.20 | 8.05 | 6.13 | 6.15 | +1.53 | +33.12% | 0.04 | 10 | 7 | 0.33 | -0.68 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 146.00 | 6.65 | 7.50 | 7.08 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.22 | -0.73 | 0.04 | -0.05 | 12/26/2025 | 1/5/2026 4:00:01 PM EST |
| 147.00 | 7.10 | 8.15 | 7.63 | 7.19 | +1.29 | +21.87% | 0.05 | 10 | 11 | 0.24 | -0.77 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 148.00 | 6.85 | 9.45 | 8.15 | 6.31 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.28 | -0.81 | 0.03 | -0.04 | 12/26/2025 | 1/5/2026 4:00:01 PM EST |
| 149.00 | 8.90 | 10.00 | 9.45 | 8.90 | +2.63 | +41.95% | 0.06 | 10 | 10 | 0.27 | -0.85 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 150.00 | 9.50 | 11.00 | 10.25 | 9.83 | +3.00 | +43.93% | 0.07 | 1 | 9 | 0.28 | -0.87 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 152.50 | 10.60 | 14.70 | 12.65 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | -0.94 | 0.02 | -0.02 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 155.00 | 13.75 | 17.15 | 15.45 | 11.84 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.46 | -0.97 | 0.01 | -0.01 | 12/26/2025 | 1/5/2026 4:00:01 PM EST |
| 157.50 | 15.65 | 19.55 | 17.60 | % | 0.11 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 160.00 | 18.75 | 22.05 | 20.40 | 16.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 162.50 | 21.25 | 24.60 | 22.93 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 165.00 | 23.75 | 27.05 | 25.40 | 21.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 167.50 | 26.25 | 29.55 | 27.90 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 170.00 | 28.75 | 32.05 | 30.40 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 175.00 | 33.75 | 37.05 | 35.40 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 180.00 | 38.75 | 41.40 | 40.08 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 185.00 | 43.75 | 47.05 | 45.40 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 190.00 | 48.75 | 52.05 | 50.40 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST |