Options Chain for PEPSICO INC COM (PEP) - $139.28 as of 8/1/2025 8:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.45 | 61.05 | 59.75 | 66.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:53 PM EST |
| 85.00 | 54.45 | 55.10 | 54.78 | 54.62 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 90.00 | 48.50 | 50.20 | 49.35 | 45.61 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:53 PM EST |
| 95.00 | 44.40 | 45.05 | 44.73 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 100.00 | 38.50 | 40.15 | 39.33 | 44.19 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.81 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 34.55 | 35.15 | 34.85 | 39.80 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 28.95 | 30.10 | 29.53 | 35.20 | 0.00 | 0.00% | 0.27 | 0 | 60 | 0.65 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 24.65 | 25.20 | 24.93 | 28.70 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.55 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 19.30 | 20.30 | 19.80 | 19.10 | -0.70 | -3.54% | 0.17 | 1 | 1,970 | 0.49 | 0.94 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 14.40 | 15.40 | 14.90 | 15.00 | +0.17 | +1.15% | 0.12 | 1 | 434 | 0.26 | 0.88 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 130.00 | 10.80 | 10.95 | 10.88 | 11.22 | +0.60 | +5.65% | 0.08 | 12 | 1,855 | 0.27 | 0.79 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 135.00 | 6.95 | 7.10 | 7.03 | 7.17 | +1.17 | +19.50% | 0.05 | 87 | 4,513 | 0.24 | 0.65 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 140.00 | 3.95 | 4.05 | 4.00 | 4.04 | +0.79 | +24.31% | 0.03 | 430 | 12,683 | 0.22 | 0.48 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 1.96 | 2.03 | 2.00 | 2.06 | +0.55 | +36.43% | 0.01 | 221 | 12,153 | 0.21 | 0.30 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 0.90 | 0.94 | 0.92 | 1.00 | +0.32 | +47.06% | 0.01 | 395 | 7,459 | 0.21 | 0.17 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 155.00 | 0.40 | 0.43 | 0.42 | 0.48 | +0.16 | +50.00% | 0.00 | 35 | 4,129 | 0.21 | 0.09 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 160.00 | 0.19 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 9 | 8,604 | 0.22 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.57 | 0.31 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 2,291 | 0.27 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 1,541 | 0.26 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 175.00 | 0.01 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.27 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.29 | 0.65 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/1/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:53 PM EST |
| 100.00 | 0.03 | 0.48 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 0.09 | 0.31 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 260 | 0.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 0.10 | 0.48 | 0.29 | 0.30 | +0.05 | +20.00% | 0.00 | 25 | 2,446 | 0.30 | -0.02 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 0.41 | 0.46 | 0.44 | 0.40 | -0.03 | -6.98% | 0.00 | 45 | 8,431 | 0.28 | -0.06 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 0.78 | 0.83 | 0.81 | 0.77 | -0.02 | -2.54% | 0.01 | 53 | 5,944 | 0.26 | -0.12 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 130.00 | 1.35 | 1.57 | 1.46 | 1.50 | -0.13 | -7.98% | 0.01 | 992 | 6,086 | 0.24 | -0.21 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 135.00 | 2.86 | 2.95 | 2.91 | 2.91 | -0.27 | -8.50% | 0.02 | 272 | 7,245 | 0.23 | -0.35 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 140.00 | 5.00 | 5.15 | 5.08 | 5.00 | -0.60 | -10.72% | 0.04 | 173 | 3,476 | 0.22 | -0.52 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 8.15 | 8.40 | 8.28 | 8.06 | -0.90 | -10.05% | 0.06 | 7 | 5,506 | 0.23 | -0.70 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 12.15 | 12.30 | 12.23 | 12.03 | -0.84 | -6.53% | 0.08 | 7 | 2,086 | 0.24 | -0.83 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 155.00 | 16.65 | 17.00 | 16.83 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 798 | 0.28 | -0.91 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 160.00 | 21.45 | 22.45 | 21.95 | 21.40 | +6.90 | +47.59% | 0.14 | 5 | 276 | 0.37 | -0.96 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 165.00 | 26.20 | 26.75 | 26.48 | 26.10 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.42 | -0.98 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 170.00 | 31.10 | 31.60 | 31.35 | 25.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.62 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:53 PM EST |
| 175.00 | 35.95 | 36.60 | 36.28 | 45.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:53 PM EST |
| 180.00 | 40.90 | 42.80 | 41.85 | 50.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:53 PM EST |
| 185.00 | 45.95 | 47.05 | 46.50 | 15.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 8/1/2025 3:59:53 PM EST |
| 190.00 | 50.70 | 51.55 | 51.13 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/1/2025 3:59:53 PM EST |
| 195.00 | 55.85 | 56.55 | 56.20 | 22.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 8/1/2025 3:59:53 PM EST |
| 200.00 | 60.75 | 61.50 | 61.13 | 69.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 3:59:53 PM EST |
| 210.00 | 70.80 | 71.45 | 71.13 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 220.00 | 80.70 | 81.40 | 81.05 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 230.00 | 90.70 | 91.90 | 91.30 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 240.00 | 100.55 | 101.85 | 101.20 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 250.00 | 110.65 | 112.75 | 111.70 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |