Cboe Global Markets

PEP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

PepsiCo, Inc. (pep)

2025-07-28 11:00:38 ET (Delayed)
Bid: 
142.14
Ask: 
142.17
Vol: 
1,910,135
Last: 
142.14
Change: 
-1.31 (+-0.9132%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
2.27
-1.73
2.53
2.79
26
0.2
0.7889
0.1004
355
PEP 141.000
1.74
-1.435
1.8
1.89
11
0.18
0.6797
0.1287
161
PEP 142.000
1.12
-1.28
1.17
1.26
91
0.17
0.5428
0.1447
222
PEP 143.000
0.67
-1.03
0.72
0.78
175
0.17
0.3987
0.1414
756
PEP 144.000
0.42
-0.715
0.42
0.45
514
0.18
0.2672
0.1209
1088
PEP 145.000
0.23
-0.5
0.21
0.25
611
0.18
0.1638
0.0905
911
Fri Aug 01 2025
Strike
PEP 140.000
PEP 141.000
PEP 142.000
PEP 143.000
PEP 144.000
PEP 145.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
0.39
+0.16
0.34
0.39
125
0.19
-0.2138
0.1021
366
PEP 141.000
0.63
+0.27
0.58
0.64
192
0.19
-0.3251
0.1311
1216
PEP 142.000
1.07
+0.495
0.95
1.02
112
0.18
-0.4648
0.1476
1323
PEP 143.000
1.55
+0.64
1.47
1.56
89
0.18
-0.6118
0.1444
1683
PEP 144.000
2.38
+1.025
2.15
2.26
14
0.18
-0.7461
0.1234
347
PEP 145.000
3.2
+1.25
2.96
3.1
6
0.18
-0.8519
0.0929
418
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
4.43
+0
3.15
3.3
0
0.18
0.7098
0.076
387
PEP 141.000
3.45
+0
2.49
2.6
0
0.18
0.6301
0.0848
95
PEP 142.000
1.92
-1.075
1.91
2.01
2
0.18
0.5429
0.09
65
PEP 143.000
1.4
-0.96
1.41
1.49
157
0.17
0.4524
0.0908
138
PEP 144.000
1.05
-0.745
1.01
1.08
30
0.17
0.3634
0.0868
121
PEP 145.000
0.74
-0.615
0.7
0.76
26
0.17
0.281
0.0784
988
Fri Aug 08 2025
Strike
PEP 140.000
PEP 141.000
PEP 142.000
PEP 143.000
PEP 144.000
PEP 145.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
0.88
+0.315
0.83
0.88
77
0.18
-0.2953
0.0775
283
PEP 141.000
1.15
+0.37
1.14
1.2
6
0.18
-0.3765
0.0866
237
PEP 142.000
1.53
+0.465
1.54
1.61
4
0.18
-0.4657
0.092
156
PEP 143.000
2.09
+0.67
2.04
2.13
4
0.17
-0.5584
0.0931
135
PEP 144.000
2.75
+0.87
2.64
2.75
2
0.17
-0.6502
0.0895
77
PEP 145.000
3.5
+1.065
3.3
3.45
5
0.17
-0.7358
0.0818
47
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
3.77
-1.205
3.7
3.85
13
0.18
0.6744
0.061
8177
PEP 141.000
3.15
-1.1
3.05
3.2
30
0.18
0.6117
0.0657
118
PEP 142.000
2.75
-0.825
2.52
2.61
8
0.18
0.5448
0.0686
70
PEP 143.000
2.06
-0.88
2.01
2.13
9
0.18
0.476
0.0694
201
PEP 144.000
1.61
-0.79
1.58
1.68
2
0.18
0.4072
0.0682
150
PEP 145.000
1.2
-0.72
1.2
1.3
69
0.18
0.3408
0.0649
6516
Fri Aug 15 2025
Strike
PEP 140.000
PEP 141.000
PEP 142.000
PEP 143.000
PEP 144.000
PEP 145.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
1.35
+0.405
1.28
1.36
100
0.19
-0.3317
0.0624
13146
PEP 141.000
1.68
+0.485
1.62
1.71
33
0.18
-0.3959
0.0673
418
PEP 142.000
2.08
+0.565
2.04
2.14
21
0.18
-0.4646
0.0704
49
PEP 143.000
2.6
+0.71
2.53
2.63
53
0.18
-0.5356
0.0716
78
PEP 144.000
3.2
+0.85
3.05
3.2
8
0.18
-0.6068
0.0707
182
PEP 145.000
3.72
+0.83
3.7
3.85
11
0.18
-0.676
0.0677
4291
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
4.25
-1.2
4.2
4.35
3
0.19
0.6597
0.0526
41
PEP 141.000
3.52
-1.205
3.55
3.7
1
0.18
0.606
0.0558
33
PEP 142.000
3.76
+0
2.98
3.15
0
0.18
0.5494
0.058
33
PEP 143.000
2.62
-0.805
2.46
2.64
9
0.18
0.4912
0.0589
110
PEP 144.000
2.05
-0.845
2.01
2.11
2
0.18
0.4327
0.0585
125
PEP 145.000
1.77
-0.635
1.61
1.75
12
0.18
0.3753
0.0568
1103
Fri Aug 22 2025
Strike
PEP 140.000
PEP 141.000
PEP 142.000
PEP 143.000
PEP 144.000
PEP 145.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
1.8
+0.54
1.61
1.69
1
0.19
-0.3479
0.0541
137
PEP 141.000
1.7
+0
1.97
2.06
0
0.18
-0.4033
0.0576
124
PEP 142.000
2.08
+0
2.38
2.48
0
0.18
-0.4618
0.06
13
PEP 143.000
2.49
+0
2.86
2.98
0
0.18
-0.5224
0.0612
17
PEP 144.000
2.97
+0
3.4
3.55
0
0.18
-0.5835
0.0611
15
PEP 145.000
4.1
+0.875
4
4.2
5
0.18
-0.6438
0.0597
44
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
4.75
-1.15
4.65
4.85
1
0.19
0.6495
0.0464
65
PEP 141.000
4.93
+0
4
4.2
0
0.19
0.6025
0.0489
63
PEP 142.000
4.25
+0
3.4
3.55
0
0.18
0.5532
0.0506
22
PEP 143.000
3.05
-0.875
2.92
3.05
3
0.18
0.5023
0.0516
23
PEP 144.000
3.25
+0
2.27
2.65
0
0.18
0.4509
0.0516
977
PEP 145.000
2.19
-0.58
1.93
2.14
1
0.18
0.4
0.0507
77
Fri Aug 29 2025
Strike
PEP 140.000
PEP 141.000
PEP 142.000
PEP 143.000
PEP 144.000
PEP 145.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PEP 140.000
1.55
+0
1.92
2.68
0
0.21
-0.3598
0.048
23
PEP 141.000
2.38
+0.425
1.88
2.43
1
0.17
-0.4086
0.0506
8
PEP 142.000
3.34
+1.155
2.64
2.85
2
0.18
-0.46
0.0526
25
PEP 143.000
3.6
+0.99
3.15
3.3
4
0.18
-0.5132
0.0539
13
PEP 144.000
3.55
+0
3.7
3.85
0
0.18
-0.5672
0.0542
7
PEP 145.000
4.42
+0.895
4.3
4.45
4
0.18
-0.6211
0.0536
29
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.