Options Chain for PEPSICO INC COM (PEP) - $145.02 as of 12/5/2025 8:37:46 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 | 63.15 | 67.05 | 65.10 | % | 0.81 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 85.00 | 58.15 | 62.05 | 60.10 | % | 0.71 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 90.00 | 53.15 | 57.05 | 55.10 | % | 0.61 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 95.00 | 48.20 | 52.05 | 50.13 | % | 0.53 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 100.00 | 43.20 | 47.05 | 45.13 | % | 0.45 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 105.00 | 38.10 | 42.05 | 40.08 | % | 0.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 110.00 | 33.20 | 37.05 | 35.13 | % | 0.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 115.00 | 28.20 | 32.05 | 30.13 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 120.00 | 23.25 | 27.10 | 25.18 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 125.00 | 18.15 | 22.10 | 20.13 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 128.00 | 15.15 | 19.10 | 17.13 | % | 0.13 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 129.00 | 14.85 | 17.55 | 16.20 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 130.00 | 13.25 | 17.15 | 15.20 | 15.67 | -0.38 | -2.37% | 0.12 | 6 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 131.00 | 12.25 | 16.10 | 14.18 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 132.00 | 11.25 | 15.10 | 13.18 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 133.00 | 10.85 | 13.55 | 12.20 | % | 0.09 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 12/5/2025 4:00:05 PM EST | |||
| 134.00 | 9.85 | 12.55 | 11.20 | % | 0.08 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 12/5/2025 4:00:05 PM EST | |||
| 135.00 | 8.40 | 12.15 | 10.28 | 10.24 | % | 0.08 | 7 | 0 | 0.75 | 0.96 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 136.00 | 7.35 | 11.15 | 9.25 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.06 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 137.00 | 6.35 | 10.20 | 8.28 | % | 0.06 | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.07 | 12/5/2025 4:00:05 PM EST | |||
| 138.00 | 5.40 | 9.25 | 7.33 | 9.62 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.07 | 11/17/2025 | 12/5/2025 4:00:05 PM EST |
| 139.00 | 4.45 | 8.30 | 6.38 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.59 | 0.89 | 0.04 | -0.08 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 140.00 | 4.30 | 5.50 | 4.90 | 5.45 | -1.24 | -18.54% | 0.04 | 9 | 5 | 0.26 | 0.86 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 141.00 | 3.80 | 5.30 | 4.55 | 4.89 | -0.58 | -10.61% | 0.03 | 65 | 0 | 0.36 | 0.83 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 142.00 | 3.55 | 3.85 | 3.70 | 3.95 | -0.97 | -19.72% | 0.03 | 1 | 0 | 0.22 | 0.78 | 0.07 | -0.09 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 143.00 | 2.77 | 3.10 | 2.94 | 3.67 | -0.02 | -0.55% | 0.02 | 6 | 6 | 0.21 | 0.71 | 0.09 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 144.00 | 2.22 | 2.39 | 2.31 | 2.48 | -1.47 | -37.22% | 0.02 | 35 | 12 | 0.21 | 0.62 | 0.10 | -0.11 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 145.00 | 1.65 | 1.82 | 1.74 | 1.80 | -0.42 | -18.92% | 0.01 | 236 | 267 | 0.21 | 0.51 | 0.10 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 146.00 | 1.21 | 1.39 | 1.30 | 1.39 | -0.40 | -22.35% | 0.01 | 218 | 204 | 0.21 | 0.42 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 147.00 | 0.85 | 0.97 | 0.91 | 1.00 | -0.23 | -18.70% | 0.01 | 323 | 304 | 0.21 | 0.34 | 0.08 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 148.00 | 0.55 | 0.68 | 0.62 | 0.65 | -0.34 | -34.35% | 0.00 | 486 | 420 | 0.21 | 0.28 | 0.07 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 149.00 | 0.41 | 0.48 | 0.45 | 0.40 | -0.28 | -41.18% | 0.00 | 295 | 442 | 0.22 | 0.23 | 0.06 | -0.11 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 150.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.19 | -37.26% | 0.00 | 209 | 1,220 | 0.22 | 0.19 | 0.05 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 152.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.08 | -36.37% | 0.00 | 188 | 586 | 0.25 | 0.11 | 0.03 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 155.00 | 0.05 | 0.29 | 0.17 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 952 | 0.30 | 0.06 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 236 | 0.46 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 46 | 63 | 0.38 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 167.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 2 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 128.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.06 | -54.55% | 0.00 | 237 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 181 | 77 | 0.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 132.00 | 0.00 | 2.16 | 1.08 | 0.07 | +0.01 | +16.67% | 0.01 | 61 | 177 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 133.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 134.00 | 0.01 | 0.50 | 0.26 | 0.09 | -0.10 | -52.64% | 0.00 | 17 | 61 | 0.35 | -0.03 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 135.00 | 0.05 | 0.18 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 13 | 225 | 0.30 | -0.04 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 136.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 97 | 123 | 0.27 | -0.06 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 137.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 17 | 85 | 0.25 | -0.08 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 138.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 42 | 100 | 0.25 | -0.09 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 139.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.06 | -21.43% | 0.00 | 27 | 171 | 0.23 | -0.11 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 140.00 | 0.23 | 0.33 | 0.28 | 0.31 | +0.11 | +55.00% | 0.00 | 112 | 444 | 0.22 | -0.14 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 141.00 | 0.41 | 0.49 | 0.45 | 0.42 | -0.08 | -16.00% | 0.00 | 114 | 123 | 0.23 | -0.17 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 142.00 | 0.57 | 0.68 | 0.63 | 0.69 | -0.15 | -17.86% | 0.00 | 100 | 132 | 0.22 | -0.22 | 0.07 | -0.09 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 143.00 | 0.83 | 0.93 | 0.88 | 0.85 | -0.04 | -4.50% | 0.01 | 119 | 291 | 0.22 | -0.29 | 0.09 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 144.00 | 1.18 | 1.30 | 1.24 | 1.21 | -0.15 | -11.03% | 0.01 | 77 | 322 | 0.22 | -0.38 | 0.10 | -0.11 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 145.00 | 1.58 | 1.74 | 1.66 | 1.74 | +0.12 | +7.41% | 0.01 | 185 | 256 | 0.21 | -0.49 | 0.10 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 146.00 | 2.12 | 2.27 | 2.20 | 2.17 | -0.06 | -2.70% | 0.02 | 32 | 196 | 0.21 | -0.58 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 147.00 | 2.70 | 2.96 | 2.83 | 2.80 | -0.03 | -1.06% | 0.02 | 102 | 165 | 0.21 | -0.66 | 0.08 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 148.00 | 3.45 | 3.70 | 3.58 | 3.56 | -0.05 | -1.39% | 0.02 | 150 | 131 | 0.21 | -0.72 | 0.07 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 149.00 | 3.85 | 6.25 | 5.05 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.49 | -0.77 | 0.06 | -0.11 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 150.00 | 4.90 | 5.80 | 5.35 | 5.38 | +0.14 | +2.68% | 0.04 | 4 | 58 | 0.32 | -0.81 | 0.05 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 152.50 | 5.60 | 9.50 | 7.55 | 5.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.89 | 0.03 | -0.08 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 155.00 | 8.35 | 11.35 | 9.85 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.58 | -0.94 | 0.02 | -0.05 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 157.50 | 10.55 | 14.45 | 12.50 | 12.36 | +2.59 | +26.51% | 0.08 | 1 | 8 | 0.77 | -0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 160.00 | 13.35 | 16.35 | 14.85 | % | 0.09 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 12/5/2025 4:00:05 PM EST | |||
| 162.50 | 15.55 | 19.45 | 17.50 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 165.00 | 18.05 | 22.00 | 20.03 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 167.50 | 20.55 | 24.50 | 22.53 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 170.00 | 23.05 | 26.95 | 25.00 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 172.50 | 25.55 | 29.45 | 27.50 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 175.00 | 28.05 | 32.00 | 30.03 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 180.00 | 33.05 | 36.95 | 35.00 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 185.00 | 38.05 | 42.00 | 40.03 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 190.00 | 43.05 | 47.00 | 45.03 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST |