Options Chain for PEPSICO INC COM (PEP) - $138.68 as of 6/29/2026 8:41:49 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 | 72.15 | 76.20 | 74.18 | % | 1.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 70.00 | 67.20 | 71.20 | 69.20 | 72.15 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:51 PM EST |
| 75.00 | 62.20 | 66.40 | 64.30 | % | 0.86 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 80.00 | 57.25 | 61.40 | 59.33 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 85.00 | 52.25 | 56.55 | 54.40 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 90.00 | 48.00 | 51.60 | 49.80 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 95.00 | 42.45 | 46.50 | 44.48 | 62.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 4/6/2026 | 6/29/2026 3:59:51 PM EST |
| 100.00 | 37.65 | 41.50 | 39.58 | 44.07 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.64 | 0.98 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 105.00 | 32.70 | 36.30 | 34.50 | 36.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.01 | 6/4/2026 | 6/29/2026 3:59:51 PM EST |
| 110.00 | 27.90 | 31.50 | 29.70 | 30.28 | % | 0.27 | 1 | 28 | 0.49 | 0.94 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 115.00 | 23.90 | 26.25 | 25.08 | 25.00 | -9.82 | -28.21% | 0.22 | 5 | 25 | 0.41 | 0.91 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 120.00 | 19.15 | 20.90 | 20.03 | 23.65 | 0.00 | 0.00% | 0.17 | 0 | 187 | 0.32 | 0.87 | 0.01 | -0.03 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 125.00 | 15.05 | 16.60 | 15.83 | 15.25 | -4.35 | -22.20% | 0.13 | 19 | 63 | 0.25 | 0.81 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 130.00 | 11.15 | 12.85 | 12.00 | 14.91 | 0.00 | 0.00% | 0.09 | 0 | 140 | 0.25 | 0.73 | 0.02 | -0.04 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 135.00 | 8.60 | 8.95 | 8.78 | 8.40 | -2.11 | -20.08% | 0.07 | 27 | 663 | 0.26 | 0.62 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 140.00 | 5.90 | 6.15 | 6.03 | 5.68 | -1.97 | -25.76% | 0.04 | 142 | 1,500 | 0.25 | 0.49 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 145.00 | 3.80 | 4.00 | 3.90 | 3.92 | -1.28 | -24.62% | 0.03 | 40,275 | 1,798 | 0.25 | 0.37 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 150.00 | 2.36 | 2.54 | 2.45 | 2.44 | -0.94 | -27.82% | 0.02 | 301 | 1,975 | 0.25 | 0.26 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 155.00 | 1.43 | 1.55 | 1.49 | 1.46 | -0.54 | -27.00% | 0.01 | 41,039 | 43,638 | 0.25 | 0.18 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 160.00 | 0.82 | 0.97 | 0.90 | 0.85 | -0.43 | -33.60% | 0.01 | 21 | 3,959 | 0.25 | 0.12 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 165.00 | 0.45 | 0.67 | 0.56 | 0.50 | -0.37 | -42.53% | 0.00 | 24 | 2,230 | 0.26 | 0.08 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 170.00 | 0.25 | 0.39 | 0.32 | 0.31 | -0.22 | -41.51% | 0.00 | 146 | 42,401 | 0.26 | 0.05 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 175.00 | 0.03 | 0.35 | 0.19 | 0.27 | -0.03 | -10.00% | 0.00 | 3 | 3,760 | 0.25 | 0.03 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.18 | -0.36 | -66.67% | 0.00 | 3 | 1,412 | 0.34 | 0.02 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 185.00 | 0.04 | 0.29 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.29 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.36 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/29/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.13 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/29/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 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 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/29/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.06 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 95.00 | 0.04 | 0.39 | 0.22 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 80 | 0.40 | -0.02 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 100.00 | 0.02 | 0.45 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.35 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 105.00 | 0.03 | 0.51 | 0.27 | 0.37 | +0.11 | +42.31% | 0.00 | 3 | 503 | 0.32 | -0.04 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 110.00 | 0.07 | 0.63 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.29 | -0.06 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 115.00 | 0.40 | 0.82 | 0.61 | 0.72 | +0.13 | +22.04% | 0.01 | 10 | 615 | 0.29 | -0.09 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 120.00 | 0.74 | 1.22 | 0.98 | 1.20 | +0.23 | +23.72% | 0.01 | 26 | 536 | 0.27 | -0.13 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 125.00 | 1.77 | 1.93 | 1.85 | 1.92 | +0.44 | +29.73% | 0.01 | 32 | 2,909 | 0.27 | -0.19 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 130.00 | 2.89 | 3.15 | 3.02 | 3.13 | +0.76 | +32.07% | 0.02 | 67 | 5,263 | 0.27 | -0.27 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 135.00 | 4.60 | 4.85 | 4.73 | 4.75 | +0.88 | +22.74% | 0.04 | 41 | 2,048 | 0.26 | -0.38 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 140.00 | 6.95 | 7.20 | 7.08 | 7.05 | +1.00 | +16.53% | 0.05 | 25 | 4,934 | 0.25 | -0.51 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 145.00 | 8.85 | 12.20 | 10.53 | 10.51 | +1.81 | +20.81% | 0.07 | 4 | 2,542 | 0.26 | -0.63 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 150.00 | 13.30 | 14.65 | 13.98 | 14.35 | +2.70 | +23.18% | 0.09 | 29 | 1,924 | 0.25 | -0.74 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 155.00 | 17.45 | 19.05 | 18.25 | 17.11 | +2.20 | +14.76% | 0.12 | 1 | 772 | 0.26 | -0.82 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 160.00 | 21.30 | 23.60 | 22.45 | 20.24 | 0.00 | 0.00% | 0.14 | 0 | 524 | 0.32 | -0.88 | 0.01 | -0.02 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 165.00 | 25.80 | 28.35 | 27.08 | 24.54 | 0.00 | 0.00% | 0.16 | 0 | 212 | 0.34 | -0.92 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 170.00 | 31.30 | 33.20 | 32.25 | 28.10 | 0.00 | 0.00% | 0.19 | 0 | 165 | 0.37 | -0.95 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 175.00 | 34.75 | 38.10 | 36.43 | 35.20 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.40 | -0.97 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 180.00 | 40.35 | 42.95 | 41.65 | 40.15 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.45 | -0.98 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 185.00 | 44.30 | 48.30 | 46.30 | 43.29 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.52 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:51 PM EST |
| 190.00 | 49.30 | 53.35 | 51.33 | 49.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 195.00 | 54.30 | 58.35 | 56.33 | 51.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:51 PM EST |
| 200.00 | 59.25 | 63.35 | 61.30 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 210.00 | 69.20 | 73.35 | 71.28 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 220.00 | 79.30 | 83.35 | 81.33 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 230.00 | 89.40 | 93.35 | 91.38 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST |