Options Chain for PEPSICO INC COM (PEP) - $144.22 as of 7/5/2026 10:50:00 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 | 67.80 | 71.75 | 69.78 | % | 0.93 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 62.75 | 66.70 | 64.73 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 57.85 | 61.80 | 59.83 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 52.90 | 56.85 | 54.88 | 54.18 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 47.90 | 51.80 | 49.85 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 42.95 | 46.85 | 44.90 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 38.00 | 41.90 | 39.95 | 36.57 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 33.70 | 36.35 | 35.03 | 33.70 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.61 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 28.80 | 31.00 | 29.90 | 29.02 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.49 | 0.98 | 0.00 | -0.02 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 24.00 | 26.35 | 25.18 | 18.35 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.46 | 0.95 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 19.25 | 21.25 | 20.25 | 15.75 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.37 | 0.92 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 15.50 | 16.70 | 16.10 | 15.50 | +4.00 | +34.79% | 0.12 | 1 | 51 | 0.30 | 0.86 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 10.60 | 12.50 | 11.55 | 12.00 | +2.90 | +31.87% | 0.09 | 10 | 128 | 0.25 | 0.77 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 7.50 | 9.05 | 8.28 | 8.47 | +2.09 | +32.76% | 0.06 | 85 | 1,273 | 0.26 | 0.66 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 5.30 | 5.55 | 5.43 | 5.70 | +1.75 | +44.31% | 0.04 | 211 | 1,011 | 0.26 | 0.52 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 3.20 | 3.45 | 3.33 | 3.40 | +1.08 | +46.56% | 0.02 | 236 | 2,526 | 0.25 | 0.37 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 1.79 | 2.11 | 1.95 | 2.00 | +0.71 | +55.04% | 0.01 | 679 | 2,217 | 0.25 | 0.25 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 0.93 | 1.20 | 1.07 | 1.06 | +0.37 | +53.63% | 0.01 | 471 | 1,491 | 0.25 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 0.41 | 0.59 | 0.50 | 0.59 | +0.19 | +47.50% | 0.00 | 13 | 1,371 | 0.25 | 0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.30 | 0.04 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 0.03 | 0.25 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 3 | 16 | 0.35 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 1 | 123 | 0.37 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 0.23 | 0.44 | 0.34 | 0.34 | -0.11 | -24.45% | 0.00 | 17 | 1,293 | 0.31 | -0.05 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 0.50 | 0.66 | 0.58 | 0.58 | -0.11 | -15.95% | 0.00 | 36 | 730 | 0.29 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 0.95 | 1.16 | 1.06 | 1.01 | -0.34 | -25.19% | 0.01 | 99 | 1,304 | 0.28 | -0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 1.82 | 1.95 | 1.89 | 1.85 | -0.65 | -26.00% | 0.01 | 253 | 1,528 | 0.26 | -0.23 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 3.20 | 3.35 | 3.28 | 3.28 | -1.07 | -24.60% | 0.02 | 169 | 1,324 | 0.25 | -0.34 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 5.40 | 5.60 | 5.50 | 5.35 | -1.85 | -25.70% | 0.04 | 106 | 1,686 | 0.25 | -0.48 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 8.20 | 8.55 | 8.38 | 8.75 | -1.95 | -18.23% | 0.06 | 46 | 470 | 0.25 | -0.63 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 11.55 | 13.10 | 12.33 | 12.32 | -2.30 | -15.74% | 0.08 | 5 | 49 | 0.26 | -0.75 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 15.20 | 17.60 | 16.40 | 15.95 | -3.34 | -17.32% | 0.10 | 8 | 18 | 0.35 | -0.85 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 19.80 | 22.20 | 21.00 | 25.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | -0.92 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 24.50 | 27.05 | 25.78 | 26.25 | -4.00 | -13.23% | 0.15 | 1 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 28.75 | 32.65 | 30.70 | 30.80 | -4.20 | -12.00% | 0.18 | 1 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 34.20 | 37.70 | 35.95 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 38.70 | 42.30 | 40.50 | 45.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 43.70 | 47.70 | 45.70 | 47.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 48.70 | 52.70 | 50.70 | 52.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 53.70 | 57.70 | 55.70 | 56.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 63.70 | 67.70 | 65.70 | 69.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 73.70 | 77.70 | 75.70 | 80.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 83.70 | 87.70 | 85.70 | 89.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |