Options Chain for PEPSICO INC COM (PEP) - $148.98 as of 8/22/2025 2:37:45 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 | 67.80 | 71.70 | 69.75 | 66.40 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:54 PM EST |
85.00 | 62.80 | 66.70 | 64.75 | 54.62 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
90.00 | 57.80 | 61.70 | 59.75 | 59.58 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
95.00 | 52.85 | 56.70 | 54.78 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
100.00 | 47.85 | 51.70 | 49.78 | 49.60 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
105.00 | 42.85 | 46.70 | 44.78 | 44.70 | -1.85 | -3.98% | 0.43 | 6 | 30 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
110.00 | 39.60 | 40.65 | 40.13 | 39.67 | 0.00 | 0.00% | 0.36 | 0 | 60 | 0.55 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
115.00 | 34.60 | 35.85 | 35.23 | 28.70 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
120.00 | 29.60 | 29.90 | 29.75 | 29.50 | 0.00 | 0.00% | 0.25 | 0 | 1,883 | 0.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
125.00 | 24.70 | 24.90 | 24.80 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 429 | 0.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
130.00 | 19.70 | 20.50 | 20.10 | 19.97 | +0.22 | +1.12% | 0.15 | 2 | 1,837 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
135.00 | 14.75 | 14.95 | 14.85 | 14.95 | +0.73 | +5.14% | 0.11 | 3 | 4,342 | 0.31 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
138.00 | 11.80 | 12.05 | 11.93 | % | 0.09 | 0 | 0 | 0.28 | 0.97 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
139.00 | 10.80 | 11.10 | 10.95 | % | 0.08 | 0 | 0 | 0.25 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
140.00 | 9.95 | 10.50 | 10.23 | 10.05 | +0.45 | +4.69% | 0.07 | 117 | 12,433 | 0.27 | 0.91 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
141.00 | 8.95 | 9.20 | 9.08 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.21 | 0.89 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
142.00 | 8.05 | 8.30 | 8.18 | % | 0.06 | 0 | 0 | 0.21 | 0.85 | 0.04 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
143.00 | 7.20 | 7.40 | 7.30 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.21 | 0.82 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
144.00 | 6.40 | 6.55 | 6.48 | 6.50 | +0.05 | +0.78% | 0.05 | 2 | 61 | 0.20 | 0.78 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
145.00 | 5.55 | 5.75 | 5.65 | 5.80 | +0.19 | +3.39% | 0.04 | 58 | 11,584 | 0.20 | 0.73 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
146.00 | 4.80 | 5.00 | 4.90 | 5.02 | +0.02 | +0.40% | 0.03 | 4 | 4 | 0.19 | 0.68 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
147.00 | 4.15 | 4.30 | 4.23 | 4.10 | -0.07 | -1.68% | 0.03 | 5 | 32 | 0.19 | 0.63 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
148.00 | 2.99 | 3.70 | 3.35 | 3.45 | -0.10 | -2.82% | 0.02 | 3 | 73 | 0.17 | 0.57 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
149.00 | 3.00 | 3.10 | 3.05 | 3.44 | +0.34 | +10.97% | 0.02 | 28 | 52 | 0.18 | 0.52 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
150.00 | 2.50 | 2.76 | 2.63 | 2.56 | -0.06 | -2.29% | 0.02 | 392 | 8,484 | 0.18 | 0.46 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
152.50 | 1.35 | 2.17 | 1.76 | 2.02 | +0.34 | +20.24% | 0.01 | 4,029 | 1,621 | 0.19 | 0.34 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
155.00 | 0.93 | 1.12 | 1.03 | 1.02 | +0.02 | +2.00% | 0.01 | 326 | 5,359 | 0.19 | 0.23 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
157.50 | 0.56 | 0.76 | 0.66 | 0.56 | -0.10 | -15.16% | 0.00 | 301 | 919 | 0.20 | 0.15 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
160.00 | 0.34 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 10,435 | 20,030 | 0.20 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
162.50 | 0.00 | 0.27 | 0.14 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.23 | 0.06 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
165.00 | 0.09 | 0.27 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 10 | 2,368 | 0.22 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
167.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
170.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 1,503 | 0.26 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
172.50 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
175.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
180.00 | 0.00 | 0.38 | 0.19 | 0.45 | +0.28 | +164.71% | 0.00 | 1 | 391 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
185.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 218 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
190.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.14 | -73.69% | 0.01 | 1 | 178 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
195.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 583 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
210.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:54 PM EST |
220.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:54 PM EST |
230.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:54 PM EST |
240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
250.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:54 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.26 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
85.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:54 PM EST |
90.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
95.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:54 PM EST |
100.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
105.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
110.00 | 0.00 | 0.31 | 0.16 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 287 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
115.00 | 0.01 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 2,436 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
120.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 8,378 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
125.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 28 | 5,460 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
130.00 | 0.12 | 0.25 | 0.19 | 0.14 | -0.06 | -30.00% | 0.00 | 5 | 6,602 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
135.00 | 0.26 | 0.30 | 0.28 | 0.25 | -0.19 | -43.19% | 0.00 | 56 | 11,567 | 0.24 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
138.00 | 0.00 | 0.48 | 0.24 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.23 | -0.03 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
139.00 | 0.50 | 0.56 | 0.53 | 0.53 | -0.20 | -27.40% | 0.00 | 75 | 3 | 0.22 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
140.00 | 0.59 | 0.65 | 0.62 | 0.60 | -0.37 | -38.15% | 0.00 | 143 | 4,067 | 0.21 | -0.09 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
141.00 | 0.00 | 0.84 | 0.42 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.24 | -0.11 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
142.00 | 0.85 | 0.94 | 0.90 | 0.86 | -0.46 | -34.85% | 0.01 | 104 | 131 | 0.20 | -0.15 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
143.00 | 1.07 | 1.13 | 1.10 | 1.03 | -0.57 | -35.63% | 0.01 | 453 | 71 | 0.20 | -0.18 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
144.00 | 1.30 | 1.36 | 1.33 | 1.30 | -0.63 | -32.65% | 0.01 | 521 | 217 | 0.20 | -0.22 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
145.00 | 1.57 | 1.62 | 1.60 | 1.62 | -0.56 | -25.69% | 0.01 | 760 | 7,326 | 0.20 | -0.27 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
146.00 | 1.89 | 1.96 | 1.93 | 1.67 | -0.85 | -33.73% | 0.01 | 30 | 66 | 0.19 | -0.32 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
147.00 | 2.20 | 2.35 | 2.28 | 2.23 | -0.72 | -24.41% | 0.02 | 92 | 144 | 0.19 | -0.37 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
148.00 | 2.59 | 2.78 | 2.69 | 2.69 | -0.78 | -22.48% | 0.02 | 19 | 160 | 0.19 | -0.43 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
149.00 | 3.15 | 3.30 | 3.23 | 3.22 | -0.75 | -18.90% | 0.02 | 47 | 39 | 0.19 | -0.48 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
150.00 | 3.70 | 3.80 | 3.75 | 3.55 | -0.90 | -20.23% | 0.03 | 101 | 2,176 | 0.19 | -0.54 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
152.50 | 5.30 | 5.50 | 5.40 | 6.06 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.20 | -0.66 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
155.00 | 7.20 | 7.40 | 7.30 | 7.30 | -0.50 | -6.41% | 0.05 | 4 | 827 | 0.21 | -0.77 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
157.50 | 8.85 | 9.55 | 9.20 | % | 0.06 | 0 | 0 | 0.19 | -0.85 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
160.00 | 11.10 | 11.85 | 11.48 | 12.39 | 0.00 | 0.00% | 0.07 | 0 | 285 | 0.18 | -0.90 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
162.50 | 14.00 | 14.35 | 14.18 | % | 0.09 | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
165.00 | 16.50 | 16.75 | 16.63 | 11.69 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.38 | -0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
167.50 | 18.95 | 19.25 | 19.10 | % | 0.11 | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
170.00 | 20.40 | 21.70 | 21.05 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.32 | -0.99 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
172.50 | 23.00 | 24.20 | 23.60 | % | 0.14 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
175.00 | 26.35 | 26.65 | 26.50 | 25.15 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.41 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
180.00 | 30.45 | 31.65 | 31.05 | 30.30 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.41 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
185.00 | 36.30 | 36.60 | 36.45 | 33.65 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.50 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
190.00 | 41.35 | 41.65 | 41.50 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:54 PM EST |
195.00 | 46.30 | 46.65 | 46.48 | 46.75 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.52 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
200.00 | 50.35 | 51.60 | 50.98 | 69.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:54 PM EST |
210.00 | 61.30 | 61.60 | 61.45 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
220.00 | 71.10 | 71.60 | 71.35 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
230.00 | 80.40 | 81.55 | 80.98 | 81.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
240.00 | 91.15 | 91.55 | 91.35 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
250.00 | 100.40 | 101.50 | 100.95 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |