Options Chain for PEPSICO INC COM (PEP) - $125.89 as of 10/5/2026 11:52:57 AM 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 | 49.15 | 52.20 | 50.68 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 80.00 | 44.20 | 47.20 | 45.70 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 85.00 | 39.20 | 42.25 | 40.73 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 90.00 | 34.25 | 37.30 | 35.78 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 95.00 | 29.30 | 32.30 | 30.80 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 100.00 | 24.35 | 27.20 | 25.78 | % | 0.26 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 105.00 | 19.70 | 21.85 | 20.78 | % | 0.20 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 110.00 | 15.30 | 16.50 | 15.90 | % | 0.14 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.03 | 10/5/2026 11:59:01 AM EST | |||
| 114.00 | 11.25 | 12.95 | 12.10 | % | 0.11 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.04 | 10/5/2026 11:59:01 AM EST | |||
| 115.00 | 10.40 | 12.10 | 11.25 | % | 0.10 | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.04 | 10/5/2026 11:59:01 AM EST | |||
| 116.00 | 9.55 | 11.25 | 10.40 | % | 0.09 | 0 | 0 | 0.24 | 0.84 | 0.02 | -0.05 | 10/5/2026 11:59:01 AM EST | |||
| 117.00 | 8.75 | 10.55 | 9.65 | % | 0.08 | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.05 | 10/5/2026 11:59:01 AM EST | |||
| 118.00 | 8.30 | 9.35 | 8.83 | % | 0.07 | 0 | 0 | 0.25 | 0.79 | 0.03 | -0.05 | 10/5/2026 11:59:01 AM EST | |||
| 119.00 | 7.60 | 8.85 | 8.23 | 7.92 | % | 0.07 | 16 | 0 | 0.25 | 0.76 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 120.00 | 6.95 | 7.80 | 7.38 | % | 0.06 | 0 | 0 | 0.25 | 0.73 | 0.03 | -0.05 | 10/5/2026 11:59:01 AM EST | |||
| 121.00 | 6.55 | 7.30 | 6.93 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.04 | -0.06 | 10/5/2026 11:59:01 AM EST | |||
| 122.00 | 5.40 | 6.80 | 6.10 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.04 | -0.06 | 10/5/2026 11:59:01 AM EST | |||
| 123.00 | 5.45 | 5.90 | 5.68 | 5.50 | % | 0.05 | 1 | 0 | 0.25 | 0.62 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 124.00 | 4.90 | 5.10 | 5.00 | % | 0.04 | 0 | 0 | 0.25 | 0.58 | 0.04 | -0.06 | 10/5/2026 11:59:01 AM EST | |||
| 125.00 | 4.35 | 4.50 | 4.43 | 4.08 | -0.82 | -16.74% | 0.04 | 22 | 1 | 0.23 | 0.54 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 126.00 | 3.85 | 4.05 | 3.95 | 3.85 | -0.15 | -3.75% | 0.03 | 72 | 1 | 0.24 | 0.49 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 127.00 | 3.40 | 3.50 | 3.45 | 3.40 | % | 0.03 | 3 | 0 | 0.25 | 0.45 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 128.00 | 2.90 | 3.10 | 3.00 | 3.00 | % | 0.02 | 80 | 0 | 0.25 | 0.41 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 129.00 | 2.57 | 2.70 | 2.64 | 2.62 | -0.20 | -7.10% | 0.02 | 3 | 1 | 0.24 | 0.37 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 130.00 | 2.21 | 2.34 | 2.28 | 2.01 | -0.49 | -19.60% | 0.02 | 13 | 2 | 0.23 | 0.34 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 131.00 | 1.89 | 2.08 | 1.99 | 1.69 | -0.59 | -25.88% | 0.02 | 1 | 10 | 0.23 | 0.30 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 132.00 | 1.31 | 1.80 | 1.56 | 1.50 | -0.42 | -21.88% | 0.01 | 2 | 7 | 0.23 | 0.27 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 133.00 | 1.36 | 1.61 | 1.49 | 1.35 | -0.30 | -18.19% | 0.01 | 2 | 2 | 0.23 | 0.24 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 134.00 | 1.16 | 1.30 | 1.23 | 1.03 | -0.49 | -32.24% | 0.01 | 4 | 1 | 0.24 | 0.21 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 135.00 | 0.80 | 1.24 | 1.02 | 1.00 | -0.25 | -20.00% | 0.01 | 2 | 20 | 0.23 | 0.19 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 136.00 | 0.66 | 0.96 | 0.81 | 0.82 | -0.16 | -16.33% | 0.01 | 6 | 8 | 0.24 | 0.17 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 137.00 | 0.56 | 0.83 | 0.70 | 0.56 | -0.38 | -40.43% | 0.01 | 210 | 1 | 0.24 | 0.15 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 138.00 | 0.45 | 0.70 | 0.58 | 0.59 | % | 0.00 | 9 | 0 | 0.24 | 0.13 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 139.00 | 0.40 | 0.76 | 0.58 | 0.54 | % | 0.00 | 3 | 0 | 0.24 | 0.12 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 140.00 | 0.23 | 0.68 | 0.46 | 0.45 | -0.05 | -10.00% | 0.00 | 2 | 8 | 0.24 | 0.10 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 141.00 | 0.11 | 0.61 | 0.36 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 1 | 0.24 | 0.09 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 145.00 | 0.09 | 0.31 | 0.20 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 10/5/2026 11:59:01 AM EST | |||
| 155.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 160.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 170.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 175.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 180.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 185.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 190.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM 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 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 80.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 85.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 90.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 100.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 110.00 | 0.15 | 0.44 | 0.30 | 0.44 | % | 0.00 | 1 | 0 | 0.26 | -0.06 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 114.00 | 0.42 | 0.77 | 0.60 | 0.62 | -0.26 | -29.55% | 0.01 | 1 | 1 | 0.25 | -0.12 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 115.00 | 0.61 | 0.97 | 0.79 | 0.77 | % | 0.01 | 1 | 0 | 0.24 | -0.14 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 116.00 | 0.64 | 1.21 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.16 | 0.02 | -0.05 | 10/2/2026 | 10/5/2026 11:59:01 AM EST |
| 117.00 | 0.79 | 1.12 | 0.96 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | -0.18 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 11:59:01 AM EST |
| 118.00 | 1.07 | 1.29 | 1.18 | 1.17 | +0.01 | +0.87% | 0.01 | 8 | 2 | 0.24 | -0.21 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 119.00 | 1.41 | 1.67 | 1.54 | 1.40 | +0.04 | +2.95% | 0.01 | 2 | 7 | 0.25 | -0.24 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 120.00 | 1.64 | 1.79 | 1.72 | 1.77 | +0.17 | +10.63% | 0.01 | 7 | 4 | 0.24 | -0.27 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 121.00 | 1.96 | 2.32 | 2.14 | 2.10 | % | 0.02 | 3 | 0 | 0.24 | -0.30 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 122.00 | 2.30 | 2.58 | 2.44 | 2.35 | % | 0.02 | 3 | 0 | 0.24 | -0.34 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 123.00 | 2.55 | 2.94 | 2.75 | 2.74 | +0.19 | +7.46% | 0.02 | 2 | 2 | 0.24 | -0.38 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 124.00 | 3.10 | 3.20 | 3.15 | 3.17 | +0.16 | +5.32% | 0.03 | 49 | 3 | 0.24 | -0.42 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 125.00 | 3.55 | 3.65 | 3.60 | 3.50 | -0.08 | -2.24% | 0.03 | 12 | 8 | 0.24 | -0.46 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 126.00 | 4.05 | 4.15 | 4.10 | 4.05 | +0.13 | +3.32% | 0.03 | 95 | 2 | 0.24 | -0.51 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 127.00 | 4.60 | 4.70 | 4.65 | 4.60 | +0.28 | +6.49% | 0.04 | 89 | 1 | 0.23 | -0.55 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 128.00 | 5.20 | 5.30 | 5.25 | 5.20 | % | 0.04 | 168 | 0 | 0.24 | -0.59 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 129.00 | 5.80 | 5.95 | 5.88 | 5.80 | +0.25 | +4.51% | 0.05 | 20 | 7 | 0.25 | -0.63 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 130.00 | 6.05 | 6.70 | 6.38 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.22 | -0.66 | 0.04 | -0.05 | 10/2/2026 | 10/5/2026 11:59:01 AM EST |
| 131.00 | 6.80 | 7.60 | 7.20 | 7.47 | % | 0.05 | 10 | 0 | 0.24 | -0.70 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 132.00 | 7.55 | 8.55 | 8.05 | 8.05 | +0.58 | +7.77% | 0.06 | 1 | 15 | 0.24 | -0.73 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 133.00 | 8.35 | 9.45 | 8.90 | 9.11 | +1.51 | +19.87% | 0.07 | 1 | 1 | 0.23 | -0.76 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 134.00 | 9.10 | 10.25 | 9.68 | 10.05 | % | 0.07 | 1 | 0 | 0.25 | -0.79 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 135.00 | 9.95 | 11.15 | 10.55 | 9.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.81 | 0.03 | -0.04 | 10/1/2026 | 10/5/2026 11:59:01 AM EST |
| 136.00 | 10.70 | 12.40 | 11.55 | % | 0.08 | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.04 | 10/5/2026 11:59:01 AM EST | |||
| 137.00 | 11.70 | 13.25 | 12.48 | 11.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.85 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 11:59:01 AM EST |
| 138.00 | 12.50 | 14.25 | 13.38 | % | 0.10 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.03 | 10/5/2026 11:59:01 AM EST | |||
| 139.00 | 13.45 | 15.25 | 14.35 | % | 0.10 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.03 | 10/5/2026 11:59:01 AM EST | |||
| 140.00 | 14.15 | 16.10 | 15.13 | 15.06 | % | 0.11 | 1 | 0 | 0.36 | -0.90 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 141.00 | 14.90 | 17.10 | 16.00 | % | 0.11 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 145.00 | 18.55 | 21.10 | 19.83 | % | 0.14 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 10/5/2026 11:59:01 AM EST | |||
| 150.00 | 23.25 | 26.30 | 24.78 | % | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/5/2026 11:59:01 AM EST | |||
| 155.00 | 28.25 | 31.20 | 29.73 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 160.00 | 33.25 | 36.30 | 34.78 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 165.00 | 38.25 | 41.10 | 39.68 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 170.00 | 43.25 | 46.30 | 44.78 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 175.00 | 48.25 | 51.30 | 49.78 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 180.00 | 53.25 | 56.10 | 54.68 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 185.00 | 58.25 | 61.30 | 59.78 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 190.00 | 63.25 | 66.30 | 64.78 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST |