Options Chain for PEPSICO INC COM (PEP) - $165.35 as of 2/5/2026 8:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.40 | 88.45 | 86.43 | % | 1.08 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 85.00 | 79.30 | 83.50 | 81.40 | % | 0.96 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 90.00 | 74.35 | 78.45 | 76.40 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 95.00 | 69.45 | 73.55 | 71.50 | % | 0.75 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 100.00 | 64.40 | 68.50 | 66.45 | % | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 105.00 | 59.40 | 63.60 | 61.50 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 110.00 | 54.60 | 58.55 | 56.58 | % | 0.51 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 115.00 | 49.45 | 53.55 | 51.50 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 120.00 | 44.60 | 48.70 | 46.65 | % | 0.39 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 125.00 | 39.70 | 43.65 | 41.68 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 130.00 | 34.60 | 38.70 | 36.65 | % | 0.28 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 134.00 | 30.70 | 34.80 | 32.75 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 135.00 | 29.60 | 33.70 | 31.65 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 136.00 | 28.70 | 32.65 | 30.68 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 137.00 | 27.75 | 31.75 | 29.75 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 138.00 | 26.80 | 30.75 | 28.78 | % | 0.21 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 139.00 | 25.70 | 29.75 | 27.73 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 140.00 | 24.75 | 28.70 | 26.73 | % | 0.19 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 141.00 | 23.90 | 27.30 | 25.60 | % | 0.18 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 142.00 | 23.15 | 26.45 | 24.80 | 25.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.99 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 143.00 | 22.50 | 25.35 | 23.93 | % | 0.17 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 144.00 | 21.65 | 24.35 | 23.00 | % | 0.16 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 145.00 | 19.95 | 23.40 | 21.68 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.49 | 0.95 | 0.01 | -0.01 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 146.00 | 19.45 | 22.15 | 20.80 | % | 0.14 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 147.00 | 17.95 | 21.90 | 19.93 | 9.86 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | 0.92 | 0.01 | -0.02 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 148.00 | 16.90 | 20.55 | 18.73 | 20.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.92 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 149.00 | 16.55 | 19.70 | 18.13 | % | 0.12 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 150.00 | 15.15 | 18.10 | 16.63 | 11.81 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.39 | 0.89 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 152.50 | 13.55 | 16.25 | 14.90 | 14.37 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.39 | 0.85 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 155.00 | 11.70 | 13.40 | 12.55 | 12.39 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.28 | 0.80 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 157.50 | 9.30 | 11.90 | 10.60 | 10.59 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.27 | 0.75 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 160.00 | 7.30 | 9.45 | 8.38 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.24 | 0.68 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 162.50 | 5.80 | 7.50 | 6.65 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.24 | 0.61 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 165.00 | 4.45 | 5.85 | 5.15 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | 0.54 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 167.50 | 3.40 | 4.60 | 4.00 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.23 | 0.45 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 170.00 | 2.26 | 3.55 | 2.91 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.22 | 0.37 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 172.50 | 1.59 | 3.65 | 2.62 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.30 | 0.03 | -0.05 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 175.00 | 1.17 | 1.79 | 1.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.22 | 0.23 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 0.07 | 1.41 | 0.74 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.13 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 200.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | % | 0.00 | 0 | 0 | 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 136.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 137.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 138.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 139.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 140.00 | 0.01 | 0.56 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.01 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 143.00 | 0.10 | 0.68 | 0.39 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.02 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 1.08 | 0.54 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.03 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 145.00 | 0.25 | 0.74 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | -0.05 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 0.82 | 0.41 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.05 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 147.00 | 0.03 | 0.95 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | -0.08 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 148.00 | 0.18 | 0.92 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | -0.08 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 149.00 | 0.23 | 1.14 | 0.69 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.10 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 150.00 | 0.26 | 1.17 | 0.72 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | -0.11 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 152.50 | 0.24 | 1.52 | 0.88 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.15 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 155.00 | 0.75 | 1.77 | 1.26 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.20 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 157.50 | 1.11 | 2.51 | 1.81 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | -0.25 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 160.00 | 2.30 | 4.40 | 3.35 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.28 | -0.32 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 162.50 | 2.29 | 4.15 | 3.22 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.03 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 165.00 | 3.80 | 4.90 | 4.35 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.22 | -0.46 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 167.50 | 5.00 | 6.80 | 5.90 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.23 | -0.55 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 170.00 | 6.30 | 7.95 | 7.13 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | -0.63 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 172.50 | 7.75 | 10.15 | 8.95 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | -0.70 | 0.03 | -0.05 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 175.00 | 9.85 | 11.90 | 10.88 | % | 0.06 | 0 | 0 | 0.22 | -0.77 | 0.03 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 14.15 | 16.35 | 15.25 | % | 0.08 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 182.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | 18.30 | 21.80 | 20.05 | % | 0.11 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 22.65 | 26.80 | 24.73 | % | 0.13 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 200.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | % | 0.00 | 0 | 0 | EST |