Options Chain for PEPSICO INC COM (PEP) - $139.02 as of 8/7/2026 8:54:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.40 | 66.40 | 64.40 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | ||||||
| 85.00 | 52.45 | 56.40 | 54.43 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 90.00 | 47.45 | 51.40 | 49.43 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 95.00 | 42.45 | 46.45 | 44.45 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 100.00 | 37.45 | 41.45 | 39.45 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 32.55 | 36.45 | 34.50 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 27.50 | 31.50 | 29.50 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 22.60 | 26.50 | 24.55 | % | 0.21 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 17.60 | 20.35 | 18.98 | % | 0.16 | 0 | 0 | 0.41 | 1.00 | 0.01 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 12.95 | 16.35 | 14.65 | % | 0.12 | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 126.00 | 13.10 | 14.70 | 13.90 | % | 0.11 | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 127.00 | 11.10 | 13.75 | 12.43 | % | 0.10 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 128.00 | 10.30 | 12.70 | 11.50 | % | 0.09 | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 129.00 | 9.40 | 11.85 | 10.63 | % | 0.08 | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 8.60 | 10.95 | 9.78 | % | 0.08 | 0 | 0 | 0.29 | 0.79 | 0.03 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 131.00 | 8.50 | 10.15 | 9.33 | % | 0.07 | 0 | 0 | 0.23 | 0.76 | 0.03 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 132.00 | 7.80 | 9.30 | 8.55 | % | 0.06 | 0 | 0 | 0.23 | 0.73 | 0.03 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 133.00 | 7.55 | 8.85 | 8.20 | 7.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.70 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 134.00 | 7.00 | 7.85 | 7.43 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 6.20 | 8.50 | 7.35 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 136.00 | 5.60 | 6.50 | 6.05 | % | 0.04 | 0 | 0 | 0.24 | 0.60 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 137.00 | 5.00 | 6.70 | 5.85 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 138.00 | 4.40 | 5.25 | 4.83 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.53 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 139.00 | 3.95 | 4.85 | 4.40 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.50 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 3.55 | 4.25 | 3.90 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.46 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 141.00 | 3.30 | 3.75 | 3.53 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.23 | 0.43 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 142.00 | 2.69 | 3.40 | 3.05 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 143.00 | 2.17 | 4.00 | 3.09 | 2.46 | % | 0.02 | 20 | 0 | 0.25 | 0.37 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 144.00 | 2.13 | 2.70 | 2.42 | 2.40 | % | 0.02 | 1 | 0 | 0.23 | 0.34 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 145.00 | 1.72 | 3.75 | 2.74 | 2.08 | % | 0.02 | 10 | 0 | 0.26 | 0.31 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 146.00 | 1.56 | 2.27 | 1.92 | % | 0.01 | 0 | 0 | 0.23 | 0.28 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 147.00 | 1.22 | 2.03 | 1.63 | 1.74 | % | 0.01 | 2 | 0 | 0.23 | 0.25 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 148.00 | 1.00 | 1.69 | 1.35 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.23 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 149.00 | 0.48 | 3.40 | 1.94 | % | 0.01 | 0 | 0 | 0.26 | 0.20 | 0.02 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 0.79 | 1.20 | 1.00 | 1.10 | % | 0.01 | 1 | 0 | 0.22 | 0.18 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 152.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 0.25 | 0.66 | 0.46 | 0.43 | % | 0.00 | 10 | 0 | 0.22 | 0.10 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 157.50 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 160.00 | 0.01 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 162.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.02 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.21 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.43 | 0.85 | 0.64 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.08 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 126.00 | 0.31 | 1.24 | 0.78 | 1.34 | % | 0.01 | 1 | 0 | 0.23 | -0.11 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 127.00 | 0.67 | 1.16 | 0.92 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.13 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 128.00 | 0.83 | 1.30 | 1.07 | 1.12 | % | 0.01 | 1 | 0 | 0.23 | -0.15 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 129.00 | 0.79 | 1.61 | 1.20 | % | 0.01 | 0 | 0 | 0.22 | -0.18 | 0.03 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 1.34 | 1.63 | 1.49 | 1.41 | -0.70 | -33.18% | 0.01 | 9 | 6 | 0.23 | -0.21 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 131.00 | 1.46 | 2.09 | 1.78 | 2.19 | % | 0.01 | 1 | 0 | 0.23 | -0.24 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 132.00 | 1.81 | 2.88 | 2.35 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.27 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 133.00 | 0.55 | 4.30 | 2.43 | 2.10 | % | 0.02 | 2 | 0 | 0.23 | -0.30 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 134.00 | 1.08 | 3.00 | 2.04 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.19 | -0.33 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 2.75 | 4.95 | 3.85 | 3.10 | -0.60 | -16.22% | 0.03 | 2 | 2 | 0.27 | -0.36 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 136.00 | 3.15 | 3.65 | 3.40 | % | 0.02 | 0 | 0 | 0.22 | -0.40 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 137.00 | 3.40 | 5.80 | 4.60 | 4.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.43 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 138.00 | 3.50 | 5.60 | 4.55 | 4.40 | % | 0.03 | 1 | 0 | 0.23 | -0.47 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 139.00 | 4.50 | 6.05 | 5.28 | 4.90 | -0.45 | -8.42% | 0.04 | 1 | 1 | 0.24 | -0.50 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 5.05 | 5.60 | 5.33 | 6.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.54 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 141.00 | 3.95 | 7.90 | 5.93 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 142.00 | 6.30 | 7.75 | 7.03 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 143.00 | 6.95 | 8.05 | 7.50 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 144.00 | 6.00 | 9.85 | 7.93 | % | 0.06 | 0 | 0 | 0.21 | -0.67 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 8.15 | 9.55 | 8.85 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 146.00 | 8.05 | 10.60 | 9.33 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 147.00 | 9.60 | 12.15 | 10.88 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.03 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 148.00 | 9.85 | 12.95 | 11.40 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 149.00 | 9.90 | 13.80 | 11.85 | % | 0.08 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 10.75 | 14.70 | 12.73 | % | 0.08 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 152.50 | 13.75 | 16.75 | 15.25 | % | 0.10 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 15.40 | 19.10 | 17.25 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 157.50 | 18.95 | 21.35 | 20.15 | % | 0.13 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 160.00 | 21.35 | 23.75 | 22.55 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 162.50 | 22.65 | 26.15 | 24.40 | % | 0.15 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 26.25 | 28.60 | 27.43 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 29.75 | 33.80 | 31.78 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 34.75 | 38.80 | 36.78 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 39.80 | 43.70 | 41.75 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 185.00 | 44.70 | 48.60 | 46.65 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 49.70 | 53.70 | 51.70 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 195.00 | 54.65 | 58.70 | 56.68 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 200.00 | 59.65 | 63.60 | 61.63 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |