Options Chain for PEPSICO INC COM (PEP) - $140.15 as of 9/4/2026 8:10:13 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 | 61.05 | 65.05 | 63.05 | % | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 80.00 | 56.05 | 60.05 | 58.05 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 85.00 | 51.15 | 55.05 | 53.10 | % | 0.62 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 90.00 | 46.10 | 50.05 | 48.08 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 95.00 | 41.15 | 45.00 | 43.08 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 100.00 | 36.15 | 40.05 | 38.10 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 105.00 | 31.20 | 35.05 | 33.13 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 110.00 | 26.20 | 30.15 | 28.18 | % | 0.26 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 115.00 | 21.25 | 25.25 | 23.25 | % | 0.20 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 9/4/2026 3:59:47 PM EST | |||
| 120.00 | 16.95 | 20.30 | 18.63 | % | 0.16 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.03 | 9/4/2026 3:59:47 PM EST | |||
| 125.00 | 12.20 | 15.10 | 13.65 | % | 0.11 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 9/4/2026 3:59:47 PM EST | |||
| 127.00 | 9.85 | 13.80 | 11.83 | % | 0.09 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.04 | 9/4/2026 3:59:47 PM EST | |||
| 128.00 | 10.15 | 12.90 | 11.53 | % | 0.09 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.05 | 9/4/2026 3:59:47 PM EST | |||
| 129.00 | 9.55 | 11.55 | 10.55 | % | 0.08 | 0 | 0 | 0.26 | 0.84 | 0.02 | -0.05 | 9/4/2026 3:59:47 PM EST | |||
| 130.00 | 7.45 | 10.65 | 9.05 | % | 0.07 | 0 | 0 | 0.34 | 0.81 | 0.03 | -0.05 | 9/4/2026 3:59:47 PM EST | |||
| 131.00 | 7.15 | 10.50 | 8.83 | % | 0.07 | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.06 | 9/4/2026 3:59:47 PM EST | |||
| 132.00 | 6.40 | 9.05 | 7.73 | % | 0.06 | 0 | 0 | 0.21 | 0.75 | 0.03 | -0.06 | 9/4/2026 3:59:47 PM EST | |||
| 133.00 | 5.70 | 8.40 | 7.05 | % | 0.05 | 0 | 0 | 0.22 | 0.72 | 0.03 | -0.06 | 9/4/2026 3:59:47 PM EST | |||
| 134.00 | 4.60 | 8.35 | 6.48 | % | 0.05 | 0 | 0 | 0.23 | 0.68 | 0.04 | -0.06 | 9/4/2026 3:59:47 PM EST | |||
| 135.00 | 3.95 | 7.10 | 5.53 | 5.93 | -1.02 | -14.68% | 0.04 | 1 | 4 | 0.21 | 0.64 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 136.00 | 4.55 | 6.50 | 5.53 | % | 0.04 | 0 | 0 | 0.25 | 0.61 | 0.04 | -0.07 | 9/4/2026 3:59:47 PM EST | |||
| 137.00 | 4.25 | 4.90 | 4.58 | 4.90 | % | 0.03 | 1 | 0 | 0.23 | 0.57 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:47 PM EST | |
| 138.00 | 2.73 | 4.25 | 3.49 | 4.72 | -0.38 | -7.46% | 0.03 | 42 | 3 | 0.20 | 0.53 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 139.00 | 1.65 | 5.50 | 3.58 | 3.80 | % | 0.03 | 2 | 0 | 0.23 | 0.48 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST | |
| 140.00 | 1.79 | 4.55 | 3.17 | 3.40 | -0.42 | -11.00% | 0.02 | 6 | 119 | 0.23 | 0.44 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 141.00 | 1.39 | 4.15 | 2.77 | 3.34 | -0.42 | -11.17% | 0.02 | 10 | 8 | 0.23 | 0.40 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 142.00 | 1.12 | 3.30 | 2.21 | 2.40 | -0.94 | -28.15% | 0.02 | 3 | 6 | 0.22 | 0.36 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 143.00 | 0.73 | 2.63 | 1.68 | 2.13 | +0.43 | +25.30% | 0.01 | 2 | 14 | 0.20 | 0.32 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 144.00 | 1.31 | 3.05 | 2.18 | 1.90 | +0.24 | +14.46% | 0.02 | 8 | 21 | 0.26 | 0.28 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 145.00 | 1.40 | 2.33 | 1.87 | 1.62 | -0.38 | -19.00% | 0.01 | 55 | 75 | 0.25 | 0.24 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 146.00 | 0.74 | 1.65 | 1.20 | 0.83 | -0.74 | -47.14% | 0.01 | 1 | 14 | 0.22 | 0.21 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 147.00 | 0.60 | 1.46 | 1.03 | 1.52 | +0.08 | +5.56% | 0.01 | 4 | 74 | 0.22 | 0.17 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 148.00 | 0.13 | 1.25 | 0.69 | 1.15 | -0.06 | -4.96% | 0.00 | 476 | 972 | 0.20 | 0.14 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 149.00 | 0.11 | 1.55 | 0.83 | 0.83 | -0.20 | -19.42% | 0.01 | 8 | 17 | 0.22 | 0.12 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 150.00 | 0.57 | 1.10 | 0.84 | 1.06 | +0.02 | +1.93% | 0.01 | 16 | 328 | 0.25 | 0.10 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 152.50 | 0.01 | 0.93 | 0.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | 0.05 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.26 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 157.50 | 0.00 | 0.33 | 0.17 | 0.26 | -0.05 | -16.13% | 0.00 | 2 | 15 | 0.27 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 162.50 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.28 | 0.14 | 0.07 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:47 PM EST | |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | -0.02 | 0.01 | -0.03 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 125.00 | 0.10 | 0.68 | 0.39 | 0.39 | -0.05 | -11.37% | 0.00 | 4 | 18 | 0.23 | -0.08 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 127.00 | 0.15 | 0.90 | 0.53 | 0.60 | -0.01 | -1.64% | 0.00 | 2 | 4 | 0.22 | -0.11 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 128.00 | 0.20 | 1.07 | 0.64 | 0.68 | -0.19 | -21.84% | 0.01 | 2 | 13 | 0.22 | -0.14 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 129.00 | 0.15 | 1.50 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.22 | -0.16 | 0.02 | -0.05 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 130.00 | 0.65 | 1.10 | 0.88 | 1.05 | +0.05 | +5.00% | 0.01 | 34 | 186 | 0.22 | -0.19 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 131.00 | 0.50 | 1.35 | 0.93 | 1.26 | +0.13 | +11.51% | 0.01 | 5 | 44 | 0.20 | -0.22 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 132.00 | 1.19 | 1.97 | 1.58 | 2.39 | +0.98 | +69.51% | 0.01 | 84 | 369 | 0.23 | -0.25 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 133.00 | 1.45 | 1.85 | 1.65 | 1.80 | 0.00 | 0.00% | 0.01 | 21 | 245 | 0.22 | -0.28 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 134.00 | 1.40 | 3.00 | 2.20 | 2.08 | +0.08 | +4.00% | 0.02 | 14 | 57 | 0.23 | -0.32 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 135.00 | 1.44 | 2.70 | 2.07 | 2.51 | +0.56 | +28.72% | 0.02 | 90 | 488 | 0.20 | -0.36 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 136.00 | 2.00 | 4.20 | 3.10 | 2.77 | 0.00 | 0.00% | 0.02 | 36 | 35 | 0.24 | -0.39 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 137.00 | 2.97 | 4.70 | 3.84 | 3.30 | +0.06 | +1.86% | 0.03 | 4 | 40 | 0.26 | -0.43 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 138.00 | 3.50 | 4.25 | 3.88 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.23 | -0.47 | 0.04 | -0.07 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 139.00 | 3.05 | 5.80 | 4.43 | 4.24 | +0.13 | +3.17% | 0.03 | 4 | 4 | 0.23 | -0.52 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 140.00 | 2.93 | 5.70 | 4.32 | 4.49 | -0.01 | -0.23% | 0.03 | 10 | 37 | 0.19 | -0.56 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:47 PM EST |
| 141.00 | 3.55 | 7.55 | 5.55 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.22 | -0.60 | 0.04 | -0.06 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 142.00 | 4.20 | 8.10 | 6.15 | % | 0.04 | 0 | 0 | 0.35 | -0.64 | 0.04 | -0.06 | 9/4/2026 3:59:47 PM EST | |||
| 143.00 | 5.60 | 8.15 | 6.88 | 6.50 | % | 0.05 | 2 | 0 | 0.22 | -0.68 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:47 PM EST | |
| 144.00 | 6.30 | 9.00 | 7.65 | 6.73 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.72 | 0.04 | -0.05 | 9/1/2026 | 9/4/2026 3:59:47 PM EST |
| 145.00 | 7.35 | 8.80 | 8.08 | 7.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.76 | 0.04 | -0.05 | 9/3/2026 | 9/4/2026 3:59:47 PM EST |
| 146.00 | 7.80 | 10.55 | 9.18 | % | 0.06 | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.04 | 9/4/2026 3:59:47 PM EST | |||
| 147.00 | 8.65 | 11.40 | 10.03 | % | 0.07 | 0 | 0 | 0.34 | -0.83 | 0.03 | -0.04 | 9/4/2026 3:59:47 PM EST | |||
| 148.00 | 8.80 | 12.20 | 10.50 | 10.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.86 | 0.03 | -0.03 | 8/27/2026 | 9/4/2026 3:59:47 PM EST |
| 149.00 | 10.45 | 12.95 | 11.70 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.88 | 0.02 | -0.03 | 8/31/2026 | 9/4/2026 3:59:47 PM EST |
| 150.00 | 11.50 | 14.00 | 12.75 | 11.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.90 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 3:59:47 PM EST |
| 152.50 | 13.60 | 16.35 | 14.98 | % | 0.10 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 155.00 | 15.40 | 19.30 | 17.35 | % | 0.11 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 157.50 | 17.80 | 21.85 | 19.83 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:47 PM EST | |||
| 160.00 | 20.40 | 24.35 | 22.38 | % | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 162.50 | 22.90 | 26.85 | 24.88 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 165.00 | 25.35 | 29.35 | 27.35 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 170.00 | 30.35 | 34.25 | 32.30 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 175.00 | 35.40 | 39.15 | 37.28 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 180.00 | 40.40 | 44.15 | 42.28 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 185.00 | 45.40 | 49.35 | 47.38 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 190.00 | 50.40 | 54.35 | 52.38 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 195.00 | 55.35 | 59.35 | 57.35 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST | |||
| 200.00 | 60.35 | 64.35 | 62.35 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:47 PM EST |