Options Chain for PEPSICO INC COM (PEP) - $146.90 as of 8/13/2025 7:52:56 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 | 67.55 | 71.50 | 69.53 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 85.00 | 62.60 | 66.55 | 64.58 | % | 0.76 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 90.00 | 57.60 | 61.55 | 59.58 | % | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 95.00 | 52.60 | 56.60 | 54.60 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 100.00 | 47.60 | 51.60 | 49.60 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 105.00 | 43.30 | 46.45 | 44.88 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 110.00 | 39.10 | 41.10 | 40.10 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 115.00 | 34.10 | 35.55 | 34.83 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 120.00 | 29.15 | 30.45 | 29.80 | % | 0.25 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 125.00 | 24.60 | 25.00 | 24.80 | % | 0.20 | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 127.00 | 22.65 | 23.05 | 22.85 | 22.10 | % | 0.18 | 1 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 128.00 | 21.65 | 22.05 | 21.85 | 21.00 | +4.00 | +23.53% | 0.17 | 1 | 1 | 0.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 129.00 | 20.65 | 21.05 | 20.85 | % | 0.16 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 130.00 | 19.20 | 20.90 | 20.05 | % | 0.15 | 0 | 0 | 0.34 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 131.00 | 18.70 | 19.05 | 18.88 | % | 0.14 | 0 | 0 | 0.44 | 0.98 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 132.00 | 17.75 | 18.15 | 17.95 | % | 0.14 | 0 | 0 | 0.30 | 0.97 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 133.00 | 16.80 | 17.20 | 17.00 | % | 0.13 | 0 | 0 | 0.29 | 0.97 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 134.00 | 15.80 | 16.25 | 16.03 | % | 0.12 | 0 | 0 | 0.28 | 0.94 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 135.00 | 14.85 | 15.30 | 15.08 | % | 0.11 | 0 | 0 | 0.27 | 0.93 | 0.02 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 136.00 | 13.90 | 14.35 | 14.13 | % | 0.10 | 0 | 0 | 0.27 | 0.92 | 0.02 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 137.00 | 12.95 | 13.40 | 13.18 | % | 0.10 | 0 | 0 | 0.25 | 0.89 | 0.02 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 138.00 | 12.05 | 12.50 | 12.28 | 8.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | 0.88 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 139.00 | 11.15 | 11.40 | 11.28 | % | 0.08 | 0 | 0 | 0.25 | 0.85 | 0.02 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 140.00 | 10.25 | 10.55 | 10.40 | % | 0.07 | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 141.00 | 9.40 | 9.70 | 9.55 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | 0.81 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 142.00 | 8.55 | 8.80 | 8.68 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.21 | 0.78 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 143.00 | 7.75 | 8.00 | 7.88 | 5.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | 0.75 | 0.03 | -0.03 | 8/8/2025 | 8/13/2025 4:00:06 PM EST |
| 144.00 | 7.00 | 7.25 | 7.13 | 6.85 | % | 0.05 | 1 | 0 | 0.21 | 0.72 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 145.00 | 6.25 | 6.45 | 6.35 | 6.00 | +1.75 | +41.18% | 0.04 | 1 | 11 | 0.20 | 0.68 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 146.00 | 5.55 | 5.85 | 5.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | 0.64 | 0.04 | -0.03 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 147.00 | 4.90 | 5.10 | 5.00 | 4.90 | +1.56 | +46.71% | 0.03 | 31 | 14 | 0.19 | 0.60 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 148.00 | 3.40 | 4.80 | 4.10 | 3.68 | +0.67 | +22.26% | 0.03 | 1 | 49 | 0.17 | 0.56 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 149.00 | 2.80 | 3.90 | 3.35 | 3.70 | +1.11 | +42.86% | 0.02 | 15 | 2 | 0.16 | 0.51 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 150.00 | 3.20 | 3.40 | 3.30 | 3.27 | +1.05 | +47.30% | 0.02 | 13 | 22 | 0.18 | 0.47 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 152.50 | 2.19 | 2.39 | 2.29 | 2.34 | +1.28 | +120.76% | 0.02 | 1 | 200 | 0.18 | 0.36 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 155.00 | 1.28 | 1.74 | 1.51 | 1.52 | +0.67 | +78.83% | 0.01 | 9 | 92 | 0.18 | 0.27 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 157.50 | 0.90 | 0.98 | 0.94 | 0.92 | +0.30 | +48.39% | 0.01 | 11 | 9 | 0.18 | 0.19 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.81 | 0.41 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.13 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 162.50 | 0.33 | 0.38 | 0.36 | 0.36 | +0.14 | +63.64% | 0.00 | 17 | 10 | 0.18 | 0.09 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.25 | % | 0.00 | 2 | 0 | 0.22 | 0.06 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 170.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 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 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.18 | +0.01 | +5.89% | 0.00 | 6 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.21 | % | 0.00 | 15 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 125.00 | 0.01 | 0.47 | 0.24 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 127.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 128.00 | 0.00 | 0.87 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 129.00 | 0.02 | 0.67 | 0.35 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.51 | 0.26 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 131.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 132.00 | 0.34 | 0.40 | 0.37 | 0.49 | % | 0.00 | 26 | 0 | 0.26 | -0.03 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 133.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.01 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 134.00 | 0.45 | 0.57 | 0.51 | 0.59 | -0.07 | -10.61% | 0.00 | 1 | 108 | 0.23 | -0.06 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 135.00 | 0.51 | 0.68 | 0.60 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | -0.07 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 136.00 | 0.59 | 0.72 | 0.66 | 0.87 | -0.19 | -17.93% | 0.00 | 1 | 4 | 0.22 | -0.08 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 137.00 | 0.59 | 0.75 | 0.67 | 1.06 | -0.11 | -9.41% | 0.00 | 6 | 2 | 0.21 | -0.11 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 138.00 | 0.36 | 0.86 | 0.61 | 1.00 | -0.38 | -27.54% | 0.00 | 111 | 174 | 0.21 | -0.12 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 139.00 | 0.73 | 1.03 | 0.88 | 1.18 | -0.55 | -31.80% | 0.01 | 1 | 1 | 0.20 | -0.15 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.41 | 0.71 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.23 | -0.16 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 141.00 | 1.24 | 1.55 | 1.40 | 1.26 | -1.32 | -51.17% | 0.01 | 4 | 2 | 0.20 | -0.19 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 142.00 | 1.07 | 1.88 | 1.48 | % | 0.01 | 0 | 0 | 0.20 | -0.22 | 0.03 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 143.00 | 1.31 | 2.11 | 1.71 | 2.00 | % | 0.01 | 1 | 0 | 0.20 | -0.25 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 144.00 | 1.39 | 2.34 | 1.87 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.19 | -0.28 | 0.04 | -0.03 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 145.00 | 1.85 | 2.49 | 2.17 | 2.51 | -1.02 | -28.90% | 0.01 | 104 | 104 | 0.19 | -0.32 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 146.00 | 2.04 | 2.76 | 2.40 | 3.50 | -0.50 | -12.50% | 0.02 | 5 | 5 | 0.18 | -0.36 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 147.00 | 2.25 | 3.15 | 2.70 | 3.25 | % | 0.02 | 8 | 0 | 0.18 | -0.40 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 148.00 | 3.35 | 3.50 | 3.43 | 3.80 | -2.80 | -42.43% | 0.02 | 1 | 0 | 0.19 | -0.44 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST |
| 149.00 | 3.30 | 4.00 | 3.65 | 4.32 | % | 0.02 | 5 | 0 | 0.18 | -0.49 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 150.00 | 4.35 | 4.55 | 4.45 | % | 0.03 | 0 | 0 | 0.19 | -0.53 | 0.04 | -0.04 | 8/13/2025 4:00:06 PM EST | |||
| 152.50 | 5.85 | 6.10 | 5.98 | % | 0.04 | 0 | 0 | 0.19 | -0.64 | 0.04 | -0.04 | 8/13/2025 4:00:06 PM EST | |||
| 155.00 | 7.60 | 7.85 | 7.73 | 7.85 | % | 0.05 | 1 | 0 | 0.19 | -0.73 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:06 PM EST | |
| 157.50 | 9.60 | 9.90 | 9.75 | % | 0.06 | 0 | 0 | 0.20 | -0.81 | 0.03 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 160.00 | 11.85 | 12.15 | 12.00 | % | 0.07 | 0 | 0 | 0.21 | -0.87 | 0.02 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 162.50 | 14.05 | 14.50 | 14.28 | % | 0.09 | 0 | 0 | 0.22 | -0.91 | 0.02 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 165.00 | 16.45 | 16.85 | 16.65 | % | 0.10 | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 170.00 | 21.35 | 21.85 | 21.60 | % | 0.13 | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 175.00 | 25.70 | 27.50 | 26.60 | % | 0.15 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 180.00 | 30.15 | 32.85 | 31.50 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 185.00 | 35.00 | 38.00 | 36.50 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 190.00 | 39.85 | 43.25 | 41.55 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST |