Options Chain for PEPSICO INC COM (PEP) - $140.79 as of 8/14/2026 8:27:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.85 | 78.00 | 75.93 | % | 1.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 70.00 | 68.85 | 73.05 | 70.95 | 67.13 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:48 PM EST |
| 75.00 | 63.95 | 68.05 | 66.00 | % | 0.88 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 80.00 | 58.90 | 63.05 | 60.98 | % | 0.76 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 85.00 | 53.95 | 58.00 | 55.98 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 90.00 | 48.90 | 53.05 | 50.98 | 46.06 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:48 PM EST |
| 95.00 | 43.90 | 48.00 | 45.95 | 62.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/14/2026 3:59:48 PM EST |
| 100.00 | 39.00 | 42.95 | 40.98 | 40.15 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 105.00 | 34.20 | 37.20 | 35.70 | 35.06 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:48 PM EST |
| 110.00 | 29.15 | 32.20 | 30.68 | 35.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:48 PM EST |
| 115.00 | 24.15 | 27.30 | 25.73 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:48 PM EST |
| 120.00 | 19.75 | 21.95 | 20.85 | 20.02 | 0.00 | 0.00% | 0.17 | 0 | 221 | 0.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:48 PM EST |
| 125.00 | 15.65 | 16.85 | 16.25 | 15.95 | +0.10 | +0.64% | 0.13 | 2 | 58 | 0.40 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 130.00 | 10.25 | 12.20 | 11.23 | 11.46 | +0.21 | +1.87% | 0.09 | 2 | 205 | 0.34 | 0.89 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 135.00 | 6.30 | 7.65 | 6.98 | 7.35 | +0.30 | +4.26% | 0.05 | 21 | 2,961 | 0.22 | 0.74 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 140.00 | 3.05 | 4.10 | 3.58 | 3.70 | -0.08 | -2.12% | 0.03 | 170 | 3,672 | 0.20 | 0.52 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 145.00 | 1.59 | 1.69 | 1.64 | 1.66 | -0.14 | -7.78% | 0.01 | 384 | 10,008 | 0.20 | 0.30 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 150.00 | 0.67 | 0.74 | 0.71 | 0.69 | -0.12 | -14.82% | 0.00 | 913 | 4,775 | 0.21 | 0.15 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 155.00 | 0.28 | 0.36 | 0.32 | 0.30 | -0.05 | -14.29% | 0.00 | 85 | 14,795 | 0.23 | 0.08 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 30 | 4,269 | 0.24 | 0.04 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 165.00 | 0.06 | 0.14 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 2,244 | 0.26 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 170.00 | 0.03 | 0.20 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 41,778 | 0.30 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.14 | +0.12 | +600.00% | 0.00 | 2 | 3,463 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 105.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:48 PM EST |
| 110.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 465 | 0.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 115.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 679 | 0.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 40 | 1,865 | 0.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 125.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.05 | -17.86% | 0.00 | 174 | 3,369 | 0.24 | -0.02 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 130.00 | 0.55 | 0.66 | 0.61 | 0.60 | -0.13 | -17.81% | 0.00 | 478 | 9,050 | 0.22 | -0.11 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 135.00 | 1.50 | 1.62 | 1.56 | 1.56 | -0.21 | -11.87% | 0.01 | 790 | 5,810 | 0.21 | -0.26 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 140.00 | 3.45 | 3.60 | 3.53 | 3.60 | -0.20 | -5.27% | 0.03 | 379 | 5,216 | 0.20 | -0.48 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 145.00 | 6.55 | 7.00 | 6.78 | 6.62 | -0.33 | -4.75% | 0.05 | 31 | 2,365 | 0.21 | -0.70 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 150.00 | 10.45 | 11.45 | 10.95 | 10.55 | -1.45 | -12.09% | 0.07 | 10 | 1,637 | 0.22 | -0.85 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 155.00 | 14.80 | 16.70 | 15.75 | 15.42 | -1.16 | -7.00% | 0.10 | 1 | 720 | 0.36 | -0.92 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 160.00 | 19.70 | 21.55 | 20.63 | 20.33 | -1.13 | -5.27% | 0.13 | 1 | 440 | 0.41 | -0.96 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 165.00 | 23.35 | 26.60 | 24.98 | 23.70 | 0.00 | 0.00% | 0.15 | 0 | 204 | 0.48 | -0.98 | 0.00 | -0.01 | 7/28/2026 | 8/14/2026 3:59:48 PM EST |
| 170.00 | 28.35 | 31.50 | 29.93 | 35.80 | 0.00 | 0.00% | 0.18 | 0 | 164 | 0.53 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:48 PM EST |
| 175.00 | 33.35 | 36.45 | 34.90 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:48 PM EST |
| 180.00 | 38.95 | 41.45 | 40.20 | 39.31 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.63 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 185.00 | 43.85 | 46.50 | 45.18 | 49.85 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:48 PM EST |
| 190.00 | 48.85 | 51.50 | 50.18 | 55.16 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:48 PM EST |
| 195.00 | 53.85 | 56.40 | 55.13 | 51.91 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:48 PM EST |
| 200.00 | 58.85 | 61.40 | 60.13 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 210.00 | 68.80 | 71.35 | 70.08 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 220.00 | 78.80 | 81.40 | 80.10 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 230.00 | 88.75 | 91.30 | 90.03 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST |