Options Chain for PEPSICO INC COM (PEP) - $143.45 as of 7/25/2025 8:38:45 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 | 61.95 | 65.95 | 63.95 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 85.00 | 58.30 | 59.60 | 58.95 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 53.20 | 54.90 | 54.05 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 95.00 | 47.65 | 50.35 | 49.00 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 42.55 | 45.90 | 44.23 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 105.00 | 38.75 | 39.40 | 39.08 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 32.90 | 34.50 | 33.70 | % | 0.31 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 115.00 | 28.85 | 29.65 | 29.25 | % | 0.25 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 23.85 | 24.50 | 24.18 | % | 0.20 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 125.00 | 18.60 | 20.45 | 19.53 | % | 0.16 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 130.00 | 13.80 | 15.60 | 14.70 | % | 0.11 | 0 | 0 | 0.33 | 0.91 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 131.00 | 13.15 | 13.85 | 13.50 | % | 0.10 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 132.00 | 11.25 | 13.25 | 12.25 | % | 0.09 | 0 | 0 | 0.19 | 0.90 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 133.00 | 11.40 | 12.00 | 11.70 | % | 0.09 | 0 | 0 | 0.26 | 0.87 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 134.00 | 10.65 | 11.00 | 10.83 | % | 0.08 | 0 | 0 | 0.26 | 0.86 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 135.00 | 8.25 | 10.05 | 9.15 | 9.65 | % | 0.07 | 1 | 0 | 0.17 | 0.82 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 136.00 | 8.90 | 9.25 | 9.08 | % | 0.07 | 0 | 0 | 0.24 | 0.80 | 0.03 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 137.00 | 8.05 | 8.50 | 8.28 | % | 0.06 | 0 | 0 | 0.23 | 0.77 | 0.03 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 138.00 | 7.25 | 7.70 | 7.48 | 8.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.73 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 139.00 | 6.50 | 6.95 | 6.73 | % | 0.05 | 0 | 0 | 0.22 | 0.70 | 0.04 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 140.00 | 5.80 | 6.25 | 6.03 | 5.90 | -0.82 | -12.21% | 0.04 | 1 | 1 | 0.22 | 0.66 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 141.00 | 5.10 | 5.60 | 5.35 | % | 0.04 | 0 | 0 | 0.21 | 0.62 | 0.04 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 142.00 | 3.35 | 4.90 | 4.13 | % | 0.03 | 0 | 0 | 0.17 | 0.57 | 0.05 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 143.00 | 2.68 | 4.60 | 3.64 | 3.79 | % | 0.03 | 2 | 0 | 0.18 | 0.53 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 144.00 | 2.06 | 3.75 | 2.91 | % | 0.02 | 0 | 0 | 0.17 | 0.48 | 0.05 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 145.00 | 2.67 | 3.05 | 2.86 | 2.98 | -0.75 | -20.11% | 0.02 | 7 | 1 | 0.19 | 0.43 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 146.00 | 1.35 | 2.87 | 2.11 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.17 | 0.38 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 147.00 | 0.74 | 2.60 | 1.67 | 2.14 | % | 0.01 | 5 | 0 | 0.16 | 0.34 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 148.00 | 0.48 | 2.64 | 1.56 | % | 0.01 | 0 | 0 | 0.17 | 0.30 | 0.04 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 149.00 | 0.82 | 2.61 | 1.72 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.26 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.51 | 1.26 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.22 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 152.50 | 0.64 | 0.91 | 0.78 | 1.06 | % | 0.01 | 1 | 0 | 0.18 | 0.15 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 155.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 157.50 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 0.12 | 0.23 | 0.18 | % | 0.00 | 0 | 0 | 0.19 | 0.03 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 162.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 167.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.24 | -0.09 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 131.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.25 | -0.10 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 132.00 | 0.00 | 2.17 | 1.09 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.10 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 133.00 | 0.64 | 0.88 | 0.76 | 0.79 | % | 0.01 | 2 | 0 | 0.21 | -0.13 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 134.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.22 | -0.18 | 0.03 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 136.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.03 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 137.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.03 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 138.00 | 1.52 | 1.80 | 1.66 | 1.62 | % | 0.01 | 17 | 0 | 0.20 | -0.27 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 139.00 | 1.29 | 2.68 | 1.99 | 1.97 | +0.12 | +6.49% | 0.01 | 18 | 1 | 0.20 | -0.30 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 140.00 | 0.79 | 2.40 | 1.60 | 2.30 | +0.40 | +21.06% | 0.01 | 12 | 1 | 0.15 | -0.34 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 141.00 | 1.19 | 3.30 | 2.25 | 2.78 | % | 0.02 | 5 | 0 | 0.16 | -0.38 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 142.00 | 2.08 | 3.75 | 2.92 | 3.04 | % | 0.02 | 11 | 0 | 0.18 | -0.43 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 143.00 | 2.96 | 4.20 | 3.58 | 3.62 | % | 0.03 | 10 | 0 | 0.18 | -0.47 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 144.00 | 2.52 | 4.45 | 3.49 | 4.22 | +1.06 | +33.55% | 0.02 | 1 | 1 | 0.16 | -0.52 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 145.00 | 2.93 | 4.85 | 3.89 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.15 | -0.57 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 146.00 | 5.00 | 5.45 | 5.23 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.62 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 147.00 | 5.30 | 6.00 | 5.65 | % | 0.04 | 0 | 0 | 0.18 | -0.66 | 0.04 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 148.00 | 5.85 | 6.80 | 6.33 | % | 0.04 | 0 | 0 | 0.18 | -0.70 | 0.04 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 149.00 | 7.05 | 8.10 | 7.58 | % | 0.05 | 0 | 0 | 0.21 | -0.74 | 0.04 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 150.00 | 7.80 | 8.25 | 8.03 | % | 0.05 | 0 | 0 | 0.19 | -0.78 | 0.04 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 152.50 | 10.05 | 10.35 | 10.20 | % | 0.07 | 0 | 0 | 0.20 | -0.85 | 0.03 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 155.00 | 12.15 | 12.70 | 12.43 | % | 0.08 | 0 | 0 | 0.23 | -0.91 | 0.02 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 157.50 | 14.55 | 16.05 | 15.30 | % | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 16.15 | 17.95 | 17.05 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.07 | -0.97 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 162.50 | 19.35 | 20.30 | 19.83 | % | 0.12 | 0 | 0 | 0.38 | -0.98 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 165.00 | 21.85 | 22.35 | 22.10 | % | 0.13 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 167.50 | 24.30 | 25.75 | 25.03 | % | 0.15 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 25.00 | 28.50 | 26.75 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 175.00 | 31.35 | 33.65 | 32.50 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 35.15 | 38.35 | 36.75 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 185.00 | 41.65 | 43.10 | 42.38 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 46.00 | 47.50 | 46.75 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |