Options Chain for PEPSICO INC COM (PEP) - $142.54 as of 6/4/2026 11:52:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.45 | 68.60 | 66.53 | % | 0.89 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 80.00 | 59.45 | 63.60 | 61.53 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 85.00 | 54.40 | 58.55 | 56.48 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 90.00 | 49.40 | 53.60 | 51.50 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 95.00 | 44.40 | 48.60 | 46.50 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 100.00 | 39.40 | 43.60 | 41.50 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 105.00 | 34.40 | 38.60 | 36.50 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 110.00 | 29.45 | 33.60 | 31.53 | % | 0.29 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 115.00 | 24.40 | 28.60 | 26.50 | % | 0.23 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 120.00 | 19.40 | 23.45 | 21.43 | % | 0.18 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 6/4/2026 1:59:02 PM EST | |||
| 125.00 | 14.85 | 18.65 | 16.75 | % | 0.13 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.03 | 6/4/2026 1:59:02 PM EST | |||
| 130.00 | 11.70 | 14.50 | 13.10 | % | 0.10 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 6/4/2026 1:59:02 PM EST | |||
| 135.00 | 8.20 | 10.95 | 9.58 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.02 | -0.06 | 6/4/2026 1:59:02 PM EST | |||
| 140.00 | 4.65 | 6.70 | 5.68 | % | 0.04 | 0 | 0 | 0.28 | 0.58 | 0.03 | -0.06 | 6/4/2026 1:59:02 PM EST | |||
| 145.00 | 3.05 | 5.85 | 4.45 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.03 | -0.06 | 6/4/2026 1:59:02 PM EST | |||
| 150.00 | 0.92 | 3.50 | 2.21 | % | 0.01 | 0 | 0 | 0.24 | 0.31 | 0.03 | -0.05 | 6/4/2026 1:59:02 PM EST | |||
| 155.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.02 | -0.04 | 6/4/2026 1:59:02 PM EST | |||
| 160.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.03 | 6/4/2026 1:59:02 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.02 | 6/4/2026 1:59:02 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 180.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 100.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 110.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 115.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 120.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.02 | 6/4/2026 1:59:02 PM EST | |||
| 125.00 | 0.64 | 1.41 | 1.03 | 1.02 | % | 0.01 | 1 | 0 | 0.45 | -0.12 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 1:59:02 PM EST | |
| 130.00 | 0.88 | 3.60 | 2.24 | 1.75 | % | 0.02 | 1 | 0 | 0.32 | -0.20 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 1:59:02 PM EST | |
| 135.00 | 1.14 | 4.40 | 2.77 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.02 | -0.06 | 6/4/2026 1:59:02 PM EST | |||
| 140.00 | 3.20 | 6.25 | 4.73 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.03 | -0.06 | 6/4/2026 1:59:02 PM EST | |||
| 145.00 | 6.10 | 8.95 | 7.53 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.03 | -0.06 | 6/4/2026 1:59:02 PM EST | |||
| 150.00 | 9.65 | 12.20 | 10.93 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.03 | -0.05 | 6/4/2026 1:59:02 PM EST | |||
| 155.00 | 13.75 | 16.35 | 15.05 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.04 | 6/4/2026 1:59:02 PM EST | |||
| 160.00 | 18.30 | 21.50 | 19.90 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.03 | 6/4/2026 1:59:02 PM EST | |||
| 165.00 | 22.85 | 27.00 | 24.93 | % | 0.15 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 6/4/2026 1:59:02 PM EST | |||
| 170.00 | 28.00 | 32.00 | 30.00 | % | 0.18 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 175.00 | 33.00 | 37.00 | 35.00 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/4/2026 1:59:02 PM EST | |||
| 180.00 | 38.05 | 41.90 | 39.98 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 185.00 | 42.80 | 47.00 | 44.90 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 190.00 | 47.80 | 51.95 | 49.88 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 195.00 | 52.80 | 57.00 | 54.90 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 200.00 | 57.80 | 61.95 | 59.88 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 205.00 | 62.80 | 67.00 | 64.90 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 210.00 | 67.80 | 72.00 | 69.90 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST | |||
| 215.00 | 72.80 | 77.00 | 74.90 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/4/2026 1:59:02 PM EST |