Options Chain for PEPSICO INC COM (PEP) - $132.30 as of 6/13/2025 3:47:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.75 | 51.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 45.75 | 46.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 40.85 | 41.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 35.90 | 36.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 30.90 | 32.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 26.00 | 27.15 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 21.35 | 22.30 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 16.60 | 17.60 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 118.00 | 14.00 | 14.75 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 119.00 | 13.20 | 14.00 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 12.00 | 14.15 | % | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 121.00 | 11.15 | 13.25 | % | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 122.00 | 10.65 | 13.10 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 123.00 | 9.90 | 10.85 | % | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 124.00 | 9.15 | 10.95 | % | 0 | 0 | 0.26 | 0.73 | 0.02 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 8.40 | 10.25 | % | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 126.00 | 7.75 | 8.50 | % | 0 | 0 | 0.26 | 0.68 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 127.00 | 7.15 | 7.90 | % | 0 | 0 | 0.26 | 0.65 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 128.00 | 6.50 | 7.90 | 7.88 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.63 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 129.00 | 5.90 | 7.10 | % | 0 | 0 | 0.27 | 0.60 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 5.35 | 6.00 | 5.95 | -0.60 | -9.16% | 4 | 6 | 0.26 | 0.57 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 131.00 | 4.80 | 5.40 | 5.14 | % | 1 | 0 | 0.25 | 0.53 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 132.00 | 4.30 | 4.85 | 4.75 | -0.45 | -8.66% | 2 | 1 | 0.25 | 0.50 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 133.00 | 3.85 | 4.40 | 4.25 | % | 13 | 0 | 0.25 | 0.47 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 134.00 | 3.45 | 5.70 | % | 0 | 0 | 0.30 | 0.43 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 2.43 | 5.20 | 3.79 | % | 4 | 0 | 0.28 | 0.40 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 136.00 | 1.94 | 3.25 | 2.85 | % | 21 | 0 | 0.23 | 0.37 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 137.00 | 2.31 | 2.98 | 3.12 | % | 1 | 0 | 0.25 | 0.33 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 138.00 | 0.87 | 2.81 | % | 0 | 0 | 0.21 | 0.29 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 139.00 | 2.00 | 2.55 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.27 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 140.00 | 0.26 | 2.31 | % | 0 | 0 | 0.21 | 0.24 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 141.00 | 1.34 | 1.93 | % | 0 | 0 | 0.25 | 0.21 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 142.00 | 1.17 | 2.28 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.18 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 143.00 | 0.86 | 1.53 | 1.34 | % | 2 | 0 | 0.24 | 0.16 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 145.00 | 0.71 | 1.42 | 1.29 | % | 1 | 0 | 0.25 | 0.12 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 150.00 | 0.00 | 0.76 | % | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 152.50 | 0.00 | 0.62 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.26 | % | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.31 | % | 2 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.18 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.16 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.98 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.66 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.09 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.11 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.07 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.62 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.41 | 0.45 | % | 1 | 0 | 0.32 | -0.11 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 118.00 | 0.78 | 2.12 | % | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 119.00 | 0.95 | 2.67 | 0.99 | % | 1 | 0 | 0.34 | -0.17 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 120.00 | 0.00 | 2.39 | 1.08 | % | 1 | 0 | 0.39 | -0.18 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 121.00 | 0.00 | 1.73 | % | 0 | 0 | 0.31 | -0.21 | 0.02 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 122.00 | 0.30 | 2.79 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.23 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 123.00 | 1.58 | 2.16 | % | 0 | 0 | 0.27 | -0.25 | 0.02 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 124.00 | 1.81 | 2.43 | % | 0 | 0 | 0.27 | -0.27 | 0.02 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 2.12 | 2.66 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.29 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 126.00 | 2.40 | 2.94 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.32 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 127.00 | 2.69 | 3.30 | 2.33 | % | 1 | 0 | 0.26 | -0.35 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 128.00 | 3.05 | 3.70 | % | 0 | 0 | 0.26 | -0.37 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 129.00 | 2.34 | 4.00 | % | 0 | 0 | 0.22 | -0.40 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 3.90 | 5.35 | 3.61 | -0.64 | -15.06% | 5 | 6 | 0.28 | -0.43 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 131.00 | 4.35 | 4.90 | % | 0 | 0 | 0.25 | -0.47 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 132.00 | 4.85 | 5.35 | 5.00 | % | 1 | 0 | 0.25 | -0.50 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 133.00 | 5.35 | 6.00 | % | 0 | 0 | 0.25 | -0.53 | 0.03 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 134.00 | 4.25 | 6.55 | % | 0 | 0 | 0.20 | -0.57 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 5.25 | 7.15 | % | 0 | 0 | 0.21 | -0.60 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 136.00 | 6.00 | 7.75 | % | 0 | 0 | 0.21 | -0.63 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 137.00 | 6.70 | 8.55 | % | 0 | 0 | 0.21 | -0.67 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 138.00 | 8.35 | 9.20 | % | 0 | 0 | 0.24 | -0.71 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 139.00 | 8.30 | 10.00 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.73 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 140.00 | 9.95 | 10.85 | % | 0 | 0 | 0.24 | -0.76 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 141.00 | 9.95 | 11.60 | % | 0 | 0 | 0.35 | -0.79 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 142.00 | 11.75 | 13.30 | % | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 143.00 | 11.10 | 13.15 | % | 0 | 0 | 0.23 | -0.84 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 12.70 | 15.00 | % | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 17.35 | 19.65 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 152.50 | 20.70 | 22.05 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 22.40 | 25.65 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 27.50 | 29.75 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 33.25 | 34.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 38.85 | 39.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 42.35 | 44.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 48.30 | 49.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 53.05 | 54.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 58.50 | 59.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 63.60 | 66.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |