Options Chain for PEPSICO INC COM (PEP) - $137.40 as of 7/13/2026 6:15:24 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 | 61.90 | 66.05 | 63.98 | % | 0.85 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 80.00 | 57.00 | 61.05 | 59.03 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 85.00 | 52.05 | 56.05 | 54.05 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 90.00 | 47.05 | 51.10 | 49.08 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 95.00 | 42.10 | 46.15 | 44.13 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 100.00 | 37.15 | 41.25 | 39.20 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 105.00 | 32.60 | 35.55 | 34.08 | % | 0.32 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 110.00 | 27.35 | 30.65 | 29.00 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:53 PM EST | |||
| 115.00 | 22.80 | 25.75 | 24.28 | % | 0.21 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 7/13/2026 3:59:53 PM EST | |||
| 120.00 | 17.95 | 20.90 | 19.43 | 18.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | 0.96 | 0.01 | -0.02 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 125.00 | 14.35 | 16.15 | 15.25 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.89 | 0.01 | -0.04 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 127.00 | 11.15 | 14.45 | 12.80 | % | 0.10 | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.04 | 7/13/2026 3:59:53 PM EST | |||
| 128.00 | 11.50 | 13.50 | 12.50 | % | 0.10 | 0 | 0 | 0.27 | 0.84 | 0.02 | -0.04 | 7/13/2026 3:59:53 PM EST | |||
| 129.00 | 10.65 | 12.65 | 11.65 | % | 0.09 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.05 | 7/13/2026 3:59:53 PM EST | |||
| 130.00 | 9.85 | 11.55 | 10.70 | 8.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | 0.79 | 0.02 | -0.05 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 131.00 | 9.30 | 10.85 | 10.08 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.02 | -0.05 | 7/13/2026 3:59:53 PM EST | |||
| 132.00 | 8.65 | 10.20 | 9.43 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 133.00 | 7.60 | 9.70 | 8.65 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 134.00 | 7.10 | 9.05 | 8.08 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 135.00 | 6.50 | 8.40 | 7.45 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.26 | 0.66 | 0.03 | -0.06 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 136.00 | 5.70 | 7.25 | 6.48 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.24 | 0.63 | 0.03 | -0.06 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 137.00 | 4.85 | 7.00 | 5.93 | 6.10 | +1.09 | +21.76% | 0.04 | 1 | 1 | 0.24 | 0.60 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 138.00 | 4.30 | 6.65 | 5.48 | % | 0.04 | 0 | 0 | 0.24 | 0.56 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 139.00 | 3.80 | 6.10 | 4.95 | % | 0.04 | 0 | 0 | 0.24 | 0.53 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 140.00 | 4.00 | 5.50 | 4.75 | 4.43 | +0.93 | +26.58% | 0.03 | 11 | 1 | 0.25 | 0.50 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 141.00 | 2.77 | 5.05 | 3.91 | % | 0.03 | 0 | 0 | 0.23 | 0.47 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 142.00 | 2.03 | 4.70 | 3.37 | % | 0.02 | 0 | 0 | 0.23 | 0.43 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 143.00 | 2.18 | 4.35 | 3.27 | 3.32 | % | 0.02 | 3 | 0 | 0.24 | 0.40 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 144.00 | 1.91 | 3.85 | 2.88 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.24 | 0.37 | 0.03 | -0.06 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 145.00 | 2.12 | 2.99 | 2.56 | 2.26 | +0.10 | +4.63% | 0.02 | 22 | 5 | 0.24 | 0.34 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 146.00 | 0.82 | 3.65 | 2.24 | % | 0.02 | 0 | 0 | 0.23 | 0.31 | 0.03 | -0.05 | 7/13/2026 3:59:53 PM EST | |||
| 147.00 | 0.70 | 3.55 | 2.13 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.05 | 7/13/2026 3:59:53 PM EST | |||
| 148.00 | 1.28 | 2.00 | 1.64 | 1.68 | % | 0.01 | 8 | 0 | 0.23 | 0.25 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 149.00 | 0.80 | 2.00 | 1.40 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.03 | -0.04 | 7/13/2026 3:59:53 PM EST | |||
| 150.00 | 1.05 | 1.41 | 1.23 | 1.30 | -0.04 | -2.99% | 0.01 | 35 | 3 | 0.23 | 0.20 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 152.50 | 0.33 | 1.00 | 0.67 | 1.00 | +0.18 | +21.96% | 0.00 | 1 | 4 | 0.21 | 0.15 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 155.00 | 0.45 | 1.11 | 0.78 | 0.80 | % | 0.01 | 2 | 0 | 0.25 | 0.11 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 157.50 | 0.00 | 1.37 | 0.69 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.34 | 0.07 | 0.01 | -0.02 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 160.00 | 0.17 | 2.32 | 1.25 | % | 0.01 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 7/13/2026 3:59:53 PM EST | |||
| 162.50 | 0.00 | 1.11 | 0.56 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.03 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 165.00 | 0.13 | 0.70 | 0.42 | 0.30 | +0.16 | +114.29% | 0.00 | 1 | 1 | 0.29 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 170.00 | 0.05 | 0.96 | 0.51 | 0.22 | % | 0.00 | 10 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.94 | 0.47 | 0.07 | % | 0.00 | 4 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 115.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 7/13/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.02 | 7/13/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.48 | 0.74 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.11 | 0.01 | -0.04 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 127.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.02 | -0.04 | 7/13/2026 3:59:53 PM EST | |||
| 128.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.04 | 7/13/2026 3:59:53 PM EST | |||
| 129.00 | 0.00 | 2.01 | 1.01 | 1.35 | -0.16 | -10.60% | 0.01 | 1 | 1 | 0.30 | -0.18 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 130.00 | 1.27 | 1.60 | 1.44 | 1.42 | -0.60 | -29.71% | 0.01 | 12 | 84 | 0.25 | -0.21 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 131.00 | 1.34 | 2.02 | 1.68 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.25 | -0.23 | 0.02 | -0.05 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 132.00 | 1.45 | 2.80 | 2.13 | 1.82 | -0.43 | -19.12% | 0.02 | 1 | 3 | 0.26 | -0.26 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 133.00 | 1.82 | 3.80 | 2.81 | 2.20 | -1.30 | -37.15% | 0.02 | 34 | 2 | 0.28 | -0.28 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 134.00 | 1.82 | 2.94 | 2.38 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 135.00 | 2.53 | 2.95 | 2.74 | 2.75 | -0.40 | -12.70% | 0.02 | 3 | 2 | 0.24 | -0.34 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 136.00 | 2.01 | 4.35 | 3.18 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 137.00 | 2.71 | 4.00 | 3.36 | % | 0.02 | 0 | 0 | 0.23 | -0.40 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 138.00 | 2.97 | 5.15 | 4.06 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 139.00 | 3.65 | 5.50 | 4.58 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.24 | -0.47 | 0.03 | -0.06 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 140.00 | 4.85 | 6.30 | 5.58 | 5.00 | -1.03 | -17.09% | 0.04 | 3 | 1 | 0.27 | -0.50 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 141.00 | 4.55 | 6.90 | 5.73 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 142.00 | 4.95 | 7.35 | 6.15 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 143.00 | 5.60 | 7.25 | 6.43 | % | 0.04 | 0 | 0 | 0.22 | -0.60 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 144.00 | 6.30 | 8.40 | 7.35 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.03 | -0.06 | 7/13/2026 3:59:53 PM EST | |||
| 145.00 | 7.00 | 8.80 | 7.90 | 10.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.22 | -0.66 | 0.03 | -0.05 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 146.00 | 7.75 | 9.90 | 8.83 | 8.66 | % | 0.06 | 1 | 0 | 0.23 | -0.69 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 147.00 | 8.55 | 10.60 | 9.58 | % | 0.07 | 0 | 0 | 0.22 | -0.72 | 0.03 | -0.05 | 7/13/2026 3:59:53 PM EST | |||
| 148.00 | 9.40 | 11.55 | 10.48 | % | 0.07 | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.05 | 7/13/2026 3:59:53 PM EST | |||
| 149.00 | 10.20 | 12.15 | 11.18 | % | 0.08 | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.04 | 7/13/2026 3:59:53 PM EST | |||
| 150.00 | 11.10 | 12.65 | 11.88 | 11.70 | -1.85 | -13.66% | 0.08 | 2 | 2 | 0.29 | -0.80 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 152.50 | 13.30 | 15.10 | 14.20 | % | 0.09 | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.03 | 7/13/2026 3:59:53 PM EST | |||
| 155.00 | 15.60 | 17.30 | 16.45 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.03 | 7/13/2026 3:59:53 PM EST | |||
| 157.50 | 17.60 | 20.45 | 19.03 | % | 0.12 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 7/13/2026 3:59:53 PM EST | |||
| 160.00 | 19.55 | 23.45 | 21.50 | % | 0.13 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 7/13/2026 3:59:53 PM EST | |||
| 162.50 | 22.00 | 26.00 | 24.00 | % | 0.15 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 7/13/2026 3:59:53 PM EST | |||
| 165.00 | 25.35 | 27.90 | 26.63 | 27.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 167.50 | 27.85 | 30.65 | 29.25 | 28.40 | -1.80 | -5.96% | 0.17 | 1 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 170.00 | 29.45 | 33.50 | 31.48 | 31.00 | % | 0.19 | 1 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 175.00 | 34.45 | 38.15 | 36.30 | 36.05 | -1.55 | -4.13% | 0.21 | 1 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 180.00 | 40.05 | 43.50 | 41.78 | 41.00 | -1.65 | -3.87% | 0.23 | 5 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 185.00 | 45.30 | 47.85 | 46.58 | 45.95 | -1.85 | -3.87% | 0.25 | 4 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 190.00 | 50.30 | 53.50 | 51.90 | 52.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 195.00 | 54.45 | 58.50 | 56.48 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 200.00 | 59.45 | 63.50 | 61.48 | 62.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 205.00 | 64.45 | 68.50 | 66.48 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST |