Options Chain for PEPSICO INC COM (PEP) - $144.25 as of 7/30/2026 5:58:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 10.05 | 13.40 | 11.73 | % | 0.09 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 131.00 | 8.95 | 12.80 | 10.88 | % | 0.08 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 132.00 | 8.40 | 11.60 | 10.00 | % | 0.08 | 0 | 0 | 0.24 | 0.75 | 0.03 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 133.00 | 7.60 | 9.85 | 8.73 | % | 0.07 | 0 | 0 | 0.24 | 0.72 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 134.00 | 6.85 | 10.35 | 8.60 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 135.00 | 6.15 | 9.65 | 7.90 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 136.00 | 6.30 | 7.80 | 7.05 | % | 0.05 | 0 | 0 | 0.26 | 0.64 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 137.00 | 4.75 | 8.35 | 6.55 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 138.00 | 4.10 | 7.75 | 5.93 | % | 0.04 | 0 | 0 | 0.26 | 0.57 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 139.00 | 4.55 | 6.20 | 5.38 | 5.11 | % | 0.04 | 2 | 0 | 0.26 | 0.54 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 140.00 | 2.75 | 5.30 | 4.03 | 4.75 | % | 0.03 | 14 | 0 | 0.26 | 0.51 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 141.00 | 3.05 | 6.20 | 4.63 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 142.00 | 2.21 | 4.80 | 3.51 | % | 0.02 | 0 | 0 | 0.24 | 0.44 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 143.00 | 2.03 | 3.90 | 2.97 | % | 0.02 | 0 | 0 | 0.23 | 0.41 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 144.00 | 1.19 | 5.05 | 3.12 | 3.37 | % | 0.02 | 1 | 0 | 0.26 | 0.37 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 145.00 | 2.26 | 2.96 | 2.61 | 2.54 | % | 0.02 | 1 | 0 | 0.25 | 0.34 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 146.00 | 0.49 | 4.40 | 2.45 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 147.00 | 0.41 | 4.15 | 2.28 | % | 0.02 | 0 | 0 | 0.25 | 0.29 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 148.00 | 0.14 | 3.90 | 2.02 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.03 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 149.00 | 0.30 | 3.70 | 2.00 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.03 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 150.00 | 0.30 | 3.45 | 1.88 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.02 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 152.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.03 | 7/30/2026 3:43:48 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.03 | 7/30/2026 3:43:48 PM EST | |||
| 157.50 | 0.30 | 2.61 | 1.46 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.03 | 7/30/2026 3:43:48 PM EST | |||
| 160.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 7/30/2026 3:43:48 PM EST | |||
| 162.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 7/30/2026 3:43:48 PM EST | |||
| 165.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 7/30/2026 3:43:48 PM EST | |||
| 167.50 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 7/30/2026 3:43:48 PM EST | |||
| 170.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 7/30/2026 3:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 1.16 | 1.50 | 1.33 | 1.37 | % | 0.01 | 5 | 0 | 0.26 | -0.20 | 0.02 | -0.04 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 131.00 | 1.30 | 1.83 | 1.57 | 1.62 | % | 0.01 | 1 | 0 | 0.26 | -0.22 | 0.02 | -0.04 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 132.00 | 0.10 | 3.90 | 2.00 | % | 0.02 | 0 | 0 | 0.24 | -0.25 | 0.03 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 133.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.23 | -0.28 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 134.00 | 0.47 | 4.45 | 2.46 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 135.00 | 2.41 | 3.00 | 2.71 | 2.72 | % | 0.02 | 4 | 0 | 0.25 | -0.33 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 136.00 | 1.20 | 4.95 | 3.08 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 137.00 | 1.60 | 5.50 | 3.55 | % | 0.03 | 0 | 0 | 0.25 | -0.39 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 138.00 | 3.45 | 5.85 | 4.65 | 4.22 | % | 0.03 | 1 | 0 | 0.29 | -0.43 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 139.00 | 2.60 | 5.90 | 4.25 | 4.42 | % | 0.03 | 1 | 0 | 0.28 | -0.46 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:48 PM EST | |
| 140.00 | 3.00 | 6.80 | 4.90 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 141.00 | 4.85 | 7.35 | 6.10 | % | 0.04 | 0 | 0 | 0.28 | -0.53 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 142.00 | 4.25 | 7.85 | 6.05 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 143.00 | 4.90 | 8.40 | 6.65 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 144.00 | 5.55 | 9.15 | 7.35 | % | 0.05 | 0 | 0 | 0.25 | -0.63 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 145.00 | 6.25 | 9.85 | 8.05 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 146.00 | 7.00 | 10.55 | 8.78 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 147.00 | 7.75 | 11.30 | 9.53 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.03 | -0.05 | 7/30/2026 3:43:48 PM EST | |||
| 148.00 | 8.50 | 12.05 | 10.28 | % | 0.07 | 0 | 0 | 0.36 | -0.73 | 0.03 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 149.00 | 9.30 | 12.80 | 11.05 | % | 0.07 | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 150.00 | 10.10 | 13.60 | 11.85 | % | 0.08 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.04 | 7/30/2026 3:43:48 PM EST | |||
| 152.50 | 12.25 | 15.70 | 13.98 | % | 0.09 | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.03 | 7/30/2026 3:43:48 PM EST | |||
| 155.00 | 14.50 | 17.90 | 16.20 | % | 0.10 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 7/30/2026 3:43:48 PM EST | |||
| 157.50 | 16.60 | 20.50 | 18.55 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 7/30/2026 3:43:48 PM EST | |||
| 160.00 | 18.90 | 22.85 | 20.88 | % | 0.13 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 7/30/2026 3:43:48 PM EST | |||
| 162.50 | 21.30 | 25.25 | 23.28 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 7/30/2026 3:43:48 PM EST | |||
| 165.00 | 24.00 | 27.30 | 25.65 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 7/30/2026 3:43:48 PM EST | |||
| 167.50 | 26.45 | 29.80 | 28.13 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/30/2026 3:43:48 PM EST | |||
| 170.00 | 28.70 | 32.55 | 30.63 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/30/2026 3:43:48 PM EST |