Options Chain for PEPSICO INC COM (PEP) - $148.16 as of 1/30/2026 6:48:52 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 | 76.90 | 80.65 | 78.78 | 60.00 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 71.90 | 75.60 | 73.75 | 64.36 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 67.65 | 70.60 | 69.13 | % | 0.81 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 62.70 | 65.65 | 64.18 | 51.30 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 57.70 | 60.65 | 59.18 | 51.65 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 52.75 | 55.70 | 54.23 | 46.65 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 47.05 | 50.75 | 48.90 | 38.39 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 42.85 | 45.80 | 44.33 | 38.07 | 0.00 | 0.00% | 0.40 | 0 | 43 | 0.83 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 37.90 | 40.90 | 39.40 | 31.22 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.74 | 0.98 | 0.00 | -0.01 | 11/3/2025 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 32.95 | 35.50 | 34.23 | 29.00 | 0.00 | 0.00% | 0.29 | 0 | 375 | 0.62 | 0.97 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 28.05 | 30.60 | 29.33 | 20.30 | 0.00 | 0.00% | 0.23 | 0 | 117 | 0.56 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 23.20 | 26.10 | 24.65 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 408 | 0.52 | 0.91 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 17.55 | 20.15 | 18.85 | 20.15 | +4.28 | +26.97% | 0.14 | 91 | 1,427 | 0.37 | 0.87 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 13.80 | 16.65 | 15.23 | 13.73 | +2.23 | +19.40% | 0.11 | 32 | 2,215 | 0.29 | 0.81 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 10.45 | 11.30 | 10.88 | 11.00 | +3.80 | +52.78% | 0.08 | 30 | 1,824 | 0.26 | 0.73 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 6.85 | 7.60 | 7.23 | 7.00 | +2.50 | +55.56% | 0.05 | 323 | 6,366 | 0.24 | 0.61 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 4.45 | 4.80 | 4.63 | 4.55 | +2.02 | +79.85% | 0.03 | 1,346 | 3,066 | 0.24 | 0.45 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 2.44 | 2.70 | 2.57 | 2.51 | +1.27 | +102.42% | 0.02 | 421 | 4,553 | 0.24 | 0.30 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 1.22 | 1.50 | 1.36 | 1.21 | +0.52 | +75.37% | 0.01 | 64 | 3,352 | 0.23 | 0.19 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 0.39 | 0.75 | 0.57 | 0.55 | +0.20 | +57.15% | 0.00 | 1 | 947 | 0.22 | 0.12 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 0.01 | 0.50 | 0.26 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 2,173 | 0.20 | 0.07 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 574 | 0.23 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.37 | 0.69 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 0.03 | 0.69 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,009 | 0.30 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 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 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.21 | 1.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.86 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 721 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.07 | 0.60 | 0.34 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 881 | 0.42 | -0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 0.25 | 0.79 | 0.52 | 0.23 | -0.01 | -4.17% | 0.00 | 7 | 1,647 | 0.42 | -0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.30 | 0.65 | 0.48 | 0.39 | +0.07 | +21.88% | 0.00 | 33 | 2,370 | 0.36 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.48 | 0.73 | 0.61 | 0.53 | -0.06 | -10.17% | 0.00 | 51 | 4,834 | 0.33 | -0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.80 | 1.15 | 0.98 | 1.10 | +0.09 | +8.92% | 0.01 | 34 | 3,287 | 0.30 | -0.13 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 1.13 | 1.95 | 1.54 | 1.39 | -0.39 | -21.91% | 0.01 | 223 | 2,544 | 0.28 | -0.19 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 2.05 | 2.84 | 2.45 | 2.51 | -1.10 | -30.48% | 0.02 | 122 | 2,252 | 0.26 | -0.27 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 3.50 | 4.80 | 4.15 | 4.28 | -1.42 | -24.92% | 0.03 | 174 | 1,155 | 0.25 | -0.39 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 5.90 | 7.20 | 6.55 | 8.34 | -0.46 | -5.23% | 0.04 | 1 | 414 | 0.24 | -0.55 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 9.20 | 10.25 | 9.73 | 11.00 | -1.90 | -14.73% | 0.06 | 1 | 306 | 0.24 | -0.70 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 12.05 | 15.45 | 13.75 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.34 | -0.81 | 0.02 | -0.03 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 16.45 | 18.35 | 17.40 | 20.87 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.26 | -0.88 | 0.01 | -0.02 | 12/18/2025 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 20.75 | 24.40 | 22.58 | 33.80 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.38 | -0.93 | 0.01 | -0.02 | 11/5/2025 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 25.95 | 29.30 | 27.63 | 33.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 9/3/2025 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 30.75 | 34.45 | 32.60 | 38.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/29/2025 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 35.75 | 39.25 | 37.50 | 39.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 40.75 | 44.35 | 42.55 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 45.70 | 49.20 | 47.45 | 52.24 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 55.70 | 59.25 | 57.48 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 220.00 | 65.40 | 69.10 | 67.25 | 64.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 75.30 | 79.05 | 77.18 | 74.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:54 PM EST |