Options Chain for PEPSICO INC COM (PEP) - $136.82 as of 7/27/2026 6:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.10 | 77.05 | 75.08 | % | 1.16 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 70.00 | 68.05 | 72.00 | 70.03 | 67.13 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 75.00 | 63.15 | 67.05 | 65.10 | % | 0.87 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 80.00 | 58.10 | 62.10 | 60.10 | % | 0.75 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 85.00 | 53.10 | 57.10 | 55.10 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 90.00 | 48.20 | 52.10 | 50.15 | 46.06 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 43.25 | 46.65 | 44.95 | 62.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 38.55 | 42.00 | 40.28 | 35.68 | 0.00 | 0.00% | 0.40 | 0 | 24 | 0.75 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 33.30 | 37.10 | 35.20 | 35.06 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.67 | 0.98 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 110.00 | 28.35 | 32.10 | 30.23 | 26.71 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.59 | 0.97 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 23.40 | 27.25 | 25.33 | 20.48 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.52 | 0.95 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 120.00 | 18.60 | 21.90 | 20.25 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 234 | 0.41 | 0.92 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 13.90 | 17.75 | 15.83 | 16.16 | +3.41 | +26.75% | 0.13 | 3 | 65 | 0.40 | 0.86 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 10.55 | 13.25 | 11.90 | 10.54 | +1.74 | +19.78% | 0.09 | 2 | 203 | 0.26 | 0.78 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 7.60 | 8.50 | 8.05 | 7.65 | +1.58 | +26.03% | 0.06 | 97 | 2,914 | 0.26 | 0.66 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 4.80 | 5.05 | 4.93 | 4.80 | +1.25 | +35.22% | 0.04 | 338 | 3,436 | 0.25 | 0.50 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 2.83 | 2.96 | 2.90 | 2.90 | +0.92 | +46.47% | 0.02 | 1,787 | 7,358 | 0.25 | 0.34 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 1.49 | 1.63 | 1.56 | 1.54 | +0.48 | +45.29% | 0.01 | 310 | 4,333 | 0.25 | 0.21 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 0.67 | 0.97 | 0.82 | 0.83 | +0.23 | +38.34% | 0.01 | 561 | 31,570 | 0.25 | 0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 0.33 | 0.55 | 0.44 | 0.54 | +0.21 | +63.64% | 0.00 | 12 | 3,911 | 0.26 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 0.14 | 0.32 | 0.23 | 0.29 | +0.10 | +52.64% | 0.00 | 7 | 2,277 | 0.26 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.17 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 77 | 41,724 | 0.26 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 0.06 | 0.16 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 31 | 3,675 | 0.29 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 0.38 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,199 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 6 | 197 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.31 | 0.16 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 0.02 | 0.45 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.44 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 1 | 534 | 0.33 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.50 | 0.26 | 0.11 | -0.07 | -38.89% | 0.00 | 5 | 485 | 0.33 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 0.20 | 0.43 | 0.32 | 0.24 | -0.09 | -27.28% | 0.00 | 29 | 678 | 0.32 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 120.00 | 0.40 | 0.88 | 0.64 | 0.44 | -0.20 | -31.25% | 0.01 | 70 | 1,099 | 0.31 | -0.08 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.35 | -28.00% | 0.01 | 95 | 3,280 | 0.27 | -0.14 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 1.65 | 1.79 | 1.72 | 1.79 | -0.74 | -29.25% | 0.01 | 383 | 6,601 | 0.26 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 3.05 | 3.30 | 3.18 | 3.25 | -1.11 | -25.46% | 0.02 | 128 | 5,164 | 0.25 | -0.34 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 5.25 | 5.55 | 5.40 | 5.60 | -1.61 | -22.33% | 0.04 | 479 | 5,160 | 0.24 | -0.50 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 8.20 | 10.55 | 9.38 | 8.70 | -2.20 | -20.19% | 0.06 | 9 | 2,442 | 0.27 | -0.66 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 11.90 | 13.25 | 12.58 | 12.40 | -3.17 | -20.36% | 0.08 | 11 | 1,805 | 0.22 | -0.79 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 16.00 | 18.65 | 17.33 | 17.00 | -2.45 | -12.60% | 0.11 | 3 | 728 | 0.35 | -0.87 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 20.25 | 23.30 | 21.78 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 434 | 0.38 | -0.93 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 24.60 | 28.10 | 26.35 | 30.75 | 0.00 | 0.00% | 0.16 | 0 | 204 | 0.40 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 30.05 | 32.65 | 31.35 | 35.80 | 0.00 | 0.00% | 0.18 | 0 | 164 | 0.39 | -0.98 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 34.25 | 37.90 | 36.08 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.46 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 39.00 | 42.80 | 40.90 | 39.31 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.59 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 44.05 | 47.80 | 45.93 | 49.85 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 48.95 | 52.75 | 50.85 | 55.16 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 54.50 | 57.70 | 56.10 | 51.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 59.00 | 62.70 | 60.85 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 69.20 | 72.25 | 70.73 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 220.00 | 79.20 | 82.60 | 80.90 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 89.10 | 92.55 | 90.83 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |