Options Chain for PEPSICO INC COM (PEP) - $137.63 as of 9/7/2026 6:02:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 46.20 | 50.10 | 48.15 | 49.94 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 95.00 | 41.20 | 45.10 | 43.15 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 100.00 | 36.85 | 40.15 | 38.50 | 38.80 | -1.60 | -3.96% | 0.39 | 7 | 21 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 105.00 | 31.30 | 35.20 | 33.25 | 34.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 110.00 | 26.35 | 30.25 | 28.30 | 29.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 115.00 | 21.40 | 25.30 | 23.35 | 24.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 120.00 | 16.75 | 20.45 | 18.60 | 20.25 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.50 | 0.95 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 125.00 | 12.50 | 15.80 | 14.15 | 15.11 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.43 | 0.89 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 130.00 | 8.25 | 9.70 | 8.98 | 10.60 | +0.12 | +1.15% | 0.07 | 3 | 97 | 0.19 | 0.79 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 135.00 | 5.45 | 6.50 | 5.98 | 6.03 | -0.97 | -13.86% | 0.04 | 21 | 1,218 | 0.23 | 0.63 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 140.00 | 3.40 | 3.55 | 3.48 | 3.45 | -0.55 | -13.75% | 0.02 | 229 | 1,298 | 0.23 | 0.45 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 145.00 | 1.75 | 1.82 | 1.79 | 1.77 | -0.52 | -22.71% | 0.01 | 287 | 4,371 | 0.23 | 0.28 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 150.00 | 0.82 | 0.90 | 0.86 | 0.83 | -0.23 | -21.70% | 0.01 | 1,565 | 4,176 | 0.23 | 0.16 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 155.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.16 | -29.10% | 0.00 | 45 | 42,611 | 0.23 | 0.08 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 160.00 | 0.14 | 0.29 | 0.22 | 0.20 | -0.03 | -13.05% | 0.00 | 6 | 1,150 | 0.25 | 0.04 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 165.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 60 | 1,661 | 0.23 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.32 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.30 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 245 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 1.33 | 0.67 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 237 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 82 | 304 | 0.34 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 115.00 | 0.05 | 0.41 | 0.23 | 0.13 | +0.02 | +18.19% | 0.00 | 6 | 256 | 0.30 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 120.00 | 0.16 | 0.26 | 0.21 | 0.28 | +0.07 | +33.34% | 0.00 | 106 | 468 | 0.25 | -0.05 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.53 | +0.06 | +12.77% | 0.00 | 442 | 1,387 | 0.23 | -0.11 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 130.00 | 1.11 | 1.30 | 1.21 | 1.28 | +0.18 | +16.37% | 0.01 | 173 | 2,218 | 0.22 | -0.21 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 135.00 | 2.70 | 2.83 | 2.77 | 2.77 | +0.31 | +12.61% | 0.02 | 350 | 2,240 | 0.22 | -0.37 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 140.00 | 5.05 | 5.45 | 5.25 | 5.25 | +0.60 | +12.91% | 0.04 | 151 | 1,785 | 0.23 | -0.55 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 145.00 | 8.35 | 8.80 | 8.58 | 8.60 | +0.53 | +6.57% | 0.06 | 70 | 398 | 0.22 | -0.72 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 150.00 | 10.75 | 14.55 | 12.65 | 12.60 | +0.55 | +4.57% | 0.08 | 24 | 395 | 0.37 | -0.84 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 155.00 | 16.15 | 19.35 | 17.75 | 16.63 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.43 | -0.92 | 0.01 | -0.02 | 9/1/2026 | 9/4/2026 3:59:47 PM EST |
| 160.00 | 20.35 | 23.70 | 22.03 | 16.93 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.45 | -0.96 | 0.01 | -0.01 | 8/24/2026 | 9/4/2026 3:59:47 PM EST |
| 165.00 | 25.35 | 28.70 | 27.03 | 24.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.50 | -0.98 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:47 PM EST |
| 170.00 | 30.25 | 33.70 | 31.98 | 29.75 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.54 | -0.99 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:47 PM EST |
| 175.00 | 35.25 | 38.70 | 36.98 | % | 0.21 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 180.00 | 40.35 | 43.70 | 42.03 | 36.55 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:47 PM EST |
| 185.00 | 45.35 | 48.65 | 47.00 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 190.00 | 50.30 | 53.70 | 52.00 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 195.00 | 55.25 | 59.30 | 57.28 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 200.00 | 60.30 | 64.10 | 62.20 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 210.00 | 70.30 | 74.30 | 72.30 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 220.00 | 80.25 | 84.35 | 82.30 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 230.00 | 90.25 | 94.35 | 92.30 | 91.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |