Options Chain for PEPSICO INC COM (PEP) - $143.75 as of 7/7/2026 8:02:46 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 | 66.65 | 70.75 | 68.70 | % | 0.92 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 80.00 | 61.65 | 65.75 | 63.70 | % | 0.80 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 85.00 | 56.70 | 60.75 | 58.73 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 90.00 | 51.70 | 55.80 | 53.75 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 95.00 | 47.35 | 50.90 | 49.13 | 48.73 | 0.00 | 0.00% | 0.52 | 0 | 116 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 100.00 | 41.75 | 45.85 | 43.80 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 105.00 | 36.75 | 40.90 | 38.83 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 110.00 | 32.25 | 35.95 | 34.10 | % | 0.31 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 115.00 | 26.90 | 30.50 | 28.70 | % | 0.25 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 120.00 | 22.00 | 25.85 | 23.93 | % | 0.20 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 125.00 | 17.65 | 21.00 | 19.33 | % | 0.15 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.06 | 7/6/2026 4:00:02 PM EST | |||
| 127.00 | 15.80 | 18.95 | 17.38 | % | 0.14 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.06 | 7/6/2026 4:00:02 PM EST | |||
| 128.00 | 14.90 | 18.45 | 16.68 | % | 0.13 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.07 | 7/6/2026 4:00:02 PM EST | |||
| 129.00 | 14.00 | 16.50 | 15.25 | % | 0.12 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.07 | 7/6/2026 4:00:02 PM EST | |||
| 130.00 | 13.35 | 16.50 | 14.93 | 13.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.48 | 0.83 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 131.00 | 12.30 | 14.60 | 13.45 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.82 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 132.00 | 11.60 | 14.30 | 12.95 | % | 0.10 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 133.00 | 10.80 | 13.40 | 12.10 | % | 0.09 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 134.00 | 9.85 | 13.10 | 11.48 | % | 0.09 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 135.00 | 8.80 | 11.50 | 10.15 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.37 | 0.74 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 136.00 | 8.50 | 11.60 | 10.05 | % | 0.07 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.09 | 7/6/2026 4:00:02 PM EST | |||
| 137.00 | 7.70 | 10.25 | 8.98 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.02 | -0.09 | 7/6/2026 4:00:02 PM EST | |||
| 138.00 | 6.30 | 9.85 | 8.08 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.68 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 139.00 | 7.05 | 7.85 | 7.45 | % | 0.05 | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.09 | 7/6/2026 4:00:02 PM EST | |||
| 140.00 | 6.45 | 8.95 | 7.70 | 7.39 | 0.00 | 0.00% | 0.06 | 0 | 219 | 0.34 | 0.63 | 0.03 | -0.09 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 141.00 | 5.75 | 6.65 | 6.20 | % | 0.04 | 0 | 0 | 0.29 | 0.60 | 0.03 | -0.09 | 7/6/2026 4:00:02 PM EST | |||
| 142.00 | 4.50 | 6.05 | 5.28 | 4.82 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.26 | 0.57 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 143.00 | 4.65 | 5.75 | 5.20 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.29 | 0.54 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 144.00 | 3.65 | 5.00 | 4.33 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.27 | 0.50 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 145.00 | 3.55 | 6.00 | 4.78 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.32 | 0.47 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 146.00 | 3.55 | 4.10 | 3.83 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | 0.44 | 0.03 | -0.08 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 147.00 | 3.20 | 3.80 | 3.50 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | 0.40 | 0.03 | -0.08 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 148.00 | 2.45 | 3.50 | 2.98 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.28 | 0.36 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 149.00 | 1.75 | 2.94 | 2.35 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.33 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 150.00 | 1.78 | 2.61 | 2.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.27 | 0.30 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 152.50 | 1.25 | 1.94 | 1.60 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | 0.23 | 0.03 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 155.00 | 0.82 | 1.44 | 1.13 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.27 | 0.17 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 157.50 | 0.60 | 2.83 | 1.72 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | 0.12 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 160.00 | 0.34 | 0.80 | 0.57 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.28 | 0.10 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 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 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.94 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.19 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.84 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 115.00 | 0.03 | 0.33 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.03 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 120.00 | 0.08 | 0.48 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.35 | -0.05 | 0.01 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 125.00 | 0.18 | 0.64 | 0.41 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.31 | -0.10 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 127.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.06 | 7/6/2026 4:00:02 PM EST | |||
| 128.00 | 0.28 | 2.65 | 1.47 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.13 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 129.00 | 0.05 | 1.52 | 0.79 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.16 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 130.00 | 0.70 | 1.16 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.31 | -0.17 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 131.00 | 0.72 | 1.35 | 1.04 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.02 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 132.00 | 0.80 | 1.40 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 133.00 | 0.61 | 1.46 | 1.04 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.02 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 134.00 | 1.12 | 2.10 | 1.61 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.24 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 135.00 | 1.33 | 2.20 | 1.77 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.30 | -0.26 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 136.00 | 0.80 | 2.11 | 1.46 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.28 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 137.00 | 1.61 | 4.15 | 2.88 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.30 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 138.00 | 2.00 | 2.68 | 2.34 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.32 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 139.00 | 2.19 | 4.50 | 3.35 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.35 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 140.00 | 2.64 | 3.40 | 3.02 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.27 | -0.37 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 141.00 | 2.88 | 3.80 | 3.34 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.27 | -0.40 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 142.00 | 3.25 | 5.35 | 4.30 | % | 0.03 | 0 | 0 | 0.30 | -0.43 | 0.03 | -0.09 | 7/6/2026 4:00:02 PM EST | |||
| 143.00 | 3.95 | 4.65 | 4.30 | % | 0.03 | 0 | 0 | 0.27 | -0.46 | 0.03 | -0.09 | 7/6/2026 4:00:02 PM EST | |||
| 144.00 | 4.20 | 6.05 | 5.13 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.29 | -0.50 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 145.00 | 4.10 | 5.70 | 4.90 | 9.72 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.53 | 0.03 | -0.08 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 146.00 | 5.30 | 6.35 | 5.83 | % | 0.04 | 0 | 0 | 0.26 | -0.56 | 0.03 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 147.00 | 5.95 | 6.95 | 6.45 | % | 0.04 | 0 | 0 | 0.26 | -0.60 | 0.03 | -0.08 | 7/6/2026 4:00:02 PM EST | |||
| 148.00 | 5.85 | 7.55 | 6.70 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.03 | -0.07 | 7/6/2026 4:00:02 PM EST | |||
| 149.00 | 7.30 | 8.15 | 7.73 | % | 0.05 | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.07 | 7/6/2026 4:00:02 PM EST | |||
| 150.00 | 8.10 | 10.05 | 9.08 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | -0.70 | 0.03 | -0.07 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 152.50 | 9.45 | 12.50 | 10.98 | % | 0.07 | 0 | 0 | 0.29 | -0.77 | 0.03 | -0.06 | 7/6/2026 4:00:02 PM EST | |||
| 155.00 | 10.65 | 13.80 | 12.23 | 18.86 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | -0.83 | 0.02 | -0.05 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 157.50 | 12.75 | 16.70 | 14.73 | % | 0.09 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 160.00 | 15.95 | 19.00 | 17.48 | 23.56 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.04 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 162.50 | 17.70 | 21.35 | 19.53 | % | 0.12 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 165.00 | 19.70 | 23.80 | 21.75 | 28.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 170.00 | 24.85 | 28.75 | 26.80 | 26.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.60 | -0.98 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 175.00 | 29.85 | 33.75 | 31.80 | 30.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 180.00 | 34.85 | 38.75 | 36.80 | 43.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 185.00 | 39.85 | 43.75 | 41.80 | 48.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 190.00 | 44.85 | 48.75 | 46.80 | 48.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:02 PM EST |
| 195.00 | 49.85 | 53.75 | 51.80 | 58.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 200.00 | 54.85 | 58.75 | 56.80 | 63.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 205.00 | 59.85 | 63.75 | 61.80 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 210.00 | 64.70 | 68.75 | 66.73 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |