Home Options PEPChain

PEP

Pepsico, Inc.Close $125.89EOD only

Max Pain

$133.00

Next expiry Oct 9, 2026

Expected Move

±$4.71

3.7% from close

Price Gap

+7.11

Distance to max pain

IV Rank

Low premium

P/C OI

0.52

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects PEP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

PEP Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	11.90	9.15	12.55	0.00	3	43	76.9%	0.819	0.0197	-0.263	0.046	0.017
123.00	4.00	3.45	4.60	-0.40	159	359	39.9%	0.678	0.0515	-0.188	0.062	0.016
124.00	3.15	3.35	3.60	-0.70	5	6	34.5%	0.640	0.0623	-0.170	0.065	0.015
125.00	2.83	2.77	2.94	-0.42	105	27	33.3%	0.577	0.0674	-0.171	0.068	0.013
126.00	2.35	2.18	2.46	-0.11	486	60	33.8%	0.509	0.0677	-0.175	0.070	0.012
127.00	1.80	1.79	1.93	-0.19	245	112	32.7%	0.439	0.0691	-0.167	0.069	0.010
128.00	1.36	1.35	1.50	-0.34	153	119	32.1%	0.370	0.0674	-0.156	0.066	0.009
129.00	1.13	1.04	1.21	-0.17	187	156	32.7%	0.309	0.0619	-0.148	0.061	0.007
130.00	0.85	0.78	0.91	0.14	237	500	32.2%	0.248	0.0564	-0.130	0.055	0.006
131.00	0.60	0.57	0.69	-0.20	183	261	32.2%	0.197	0.0495	-0.114	0.048	0.005
132.00	0.49	0.37	0.51	-0.09	1,147	558	32.0%	0.152	0.0421	-0.096	0.041	0.004
133.00	0.37	0.26	0.53	-0.10	128	314	35.7%	0.143	0.0362	-0.102	0.039	0.003
134.00	0.25	0.09	0.38	-0.07	126	279	35.2%	0.107	0.0301	-0.082	0.032	0.003
135.00	0.20	0.17	0.41	-0.06	549	713	38.9%	0.105	0.0268	-0.090	0.032	0.002
136.00	0.13	0.12	0.15	-0.10	164	748	32.7%	0.048	0.0175	-0.041	0.017	0.001
137.00	0.10	0.04	0.18	-0.05	24	777	36.5%	0.052	0.0166	-0.049	0.018	0.001
138.00	0.10	0.05	0.39	-0.04	73	373	46.7%	0.084	0.0190	-0.091	0.027	0.002
139.00	0.09	0.01	0.09	-0.17	77	436	36.2%	0.027	0.0098	-0.028	0.011	0.001
140.00	0.04	0.04	0.06	-0.05	95	941	35.9%	0.018	0.0071	-0.020	0.008	0.000
141.00	0.10	0.00	0.10	0.03	3	375	41.2%	0.026	0.0084	-0.031	0.011	0.001
142.00	0.10	0.01	0.10	0.04	25	342	43.4%	0.025	0.0077	-0.032	0.010	0.001
143.00	0.04	0.01	0.12	-0.02	25	94	46.8%	0.027	0.0077	-0.037	0.011	0.001
144.00	0.09	0.00	0.26	0.00	5	124	56.6%	0.048	0.0101	-0.071	0.017	0.001
145.00	0.04	0.01	0.06	0.00	97	289	45.7%	0.014	0.0046	-0.021	0.006	0.000
146.00	0.16	0.00	0.25	0.00	6	127	53.3%	0.025	0.0063	-0.039	0.010	0.001
147.00	0.18	0.00	0.26	0.00	34	227	55.7%	0.025	0.0060	-0.041	0.010	0.001
148.00	0.14	0.00	0.18	0.00	100	744	54.3%	0.018	0.0046	-0.030	0.008	0.000
149.00	0.12	0.00	0.02	0.00	1	65	46.1%	0.005	0.0017	-0.008	0.002	0.000
150.00	0.02	0.00	0.01	0.01	1	341	43.8%	0.002	0.0009	-0.004	0.001	0.000
152.50	0.05	0.00	0.02	0.00	2	23	51.6%	0.004	0.0014	-0.008	0.002	0.000
155.00	0.03	0.00	0.01	0.00	25	63	51.6%	0.002	0.0007	-0.004	0.001	0.000
157.50	0.26	0.00	0.10	0.00	2	17	65.6%	0.008	0.0019	-0.018	0.004	0.000
160.00	0.06	0.00	0.07	0.00	1	11	66.8%	0.006	0.0014	-0.013	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.07	0.00	2.13	0.00	1	1	125.1%	-0.078	0.0067	-0.226	0.025	-0.002
110.00	0.08	0.00	0.31	0.00	1	28	52.6%	-0.029	0.0072	-0.043	0.011	-0.001
115.00	0.08	0.06	0.11	-0.06	55	1,078	35.5%	-0.030	0.0110	-0.030	0.012	-0.001
116.00	0.11	0.10	0.15	-0.03	80	33	34.9%	-0.041	0.0145	-0.038	0.015	-0.001
117.00	0.15	0.08	0.27	-0.10	31	13	36.7%	-0.069	0.0208	-0.060	0.023	-0.002
118.00	0.22	0.12	0.32	-0.07	201	157	35.0%	-0.084	0.0254	-0.066	0.027	-0.002
119.00	0.31	0.24	0.35	-0.08	14	55	32.5%	-0.098	0.0306	-0.068	0.030	-0.002
120.00	0.51	0.39	0.54	-0.04	230	396	33.5%	-0.141	0.0384	-0.091	0.039	-0.003
121.00	0.65	0.54	0.77	-0.10	97	318	34.1%	-0.190	0.0456	-0.112	0.047	-0.005
122.00	0.87	0.77	0.92	-0.10	122	196	32.5%	-0.230	0.0536	-0.119	0.053	-0.006
123.00	1.13	0.97	1.14	-0.09	220	215	31.3%	-0.282	0.0619	-0.128	0.059	-0.007
124.00	1.48	1.38	1.64	-0.09	176	500	33.5%	-0.357	0.0639	-0.150	0.065	-0.009
125.00	1.93	1.76	2.02	-0.15	233	579	32.9%	-0.422	0.0682	-0.154	0.068	-0.011
126.00	2.37	2.22	2.56	-0.12	355	242	33.7%	-0.491	0.0680	-0.160	0.070	-0.012
127.00	2.99	2.80	3.25	0.04	176	925	35.6%	-0.554	0.0637	-0.167	0.069	-0.014
128.00	3.50	3.30	3.75	-0.30	54	1,012	34.1%	-0.622	0.0639	-0.152	0.066	-0.016
129.00	4.22	4.05	4.40	-0.01	142	763	33.9%	-0.684	0.0602	-0.139	0.062	-0.017
130.00	5.02	4.60	5.30	-0.06	159	589	36.7%	-0.722	0.0524	-0.142	0.058	-0.018
131.00	5.85	5.15	6.55	0.06	33	264	44.9%	-0.724	0.0427	-0.175	0.058	-0.019
132.00	6.82	6.35	8.10	0.17	20	537	57.6%	-0.707	0.0343	-0.235	0.060	-0.019
133.00	7.55	6.95	8.20	0.15	33	360	46.8%	-0.789	0.0354	-0.156	0.050	-0.021
134.00	8.65	7.85	9.20	1.00	52	633	50.4%	-0.802	0.0317	-0.162	0.049	-0.021
135.00	9.35	8.80	10.30	0.19	7	421	55.8%	-0.804	0.0285	-0.179	0.048	-0.021
136.00	10.30	10.00	11.25	0.88	6	188	58.2%	-0.818	0.0260	-0.178	0.046	-0.022
137.00	11.33	10.40	12.50	0.09	4	85	66.4%	-0.807	0.0237	-0.213	0.048	-0.022
138.00	11.70	11.85	14.20	0.00	1	6	60.1%	-0.854	0.0219	-0.157	0.040	-0.023
139.00	11.76	11.90	14.45	0.00	1	940	72.0%	-0.825	0.0205	-0.217	0.045	-0.023
140.00	13.50	12.45	16.30	0.00	1	0	91.0%	-0.780	0.0186	-0.322	0.052	-0.022
141.00	12.85	13.55	15.40	0.00	1	1	50.9%	-0.941	0.0133	-0.059	0.021	-0.026
142.00	16.18	14.45	18.30	0.00	1	1	52.2%	-0.947	0.0119	-0.054	0.019	-0.026
143.00	13.32	15.40	19.30	0.00	5	0	53.4%	-0.953	0.0105	-0.049	0.017	-0.026
144.00	6.73	17.90	20.30	0.00	0	0	79.3%	-0.877	0.0147	-0.185	0.035	-0.025
145.00	15.27	17.25	21.30	0.00	5	0	53.9%	-0.967	0.0077	-0.032	0.013	-0.027
148.00	10.01	20.35	24.30	0.00	0	0	63.1%	-0.964	0.0072	-0.045	0.014	-0.028
149.00	11.00	21.40	25.30	0.00	0	0	66.6%	-0.962	0.0071	-0.052	0.014	-0.028
150.00	11.43	22.80	26.30	0.00	0	0	77.7%	-0.941	0.0086	-0.096	0.020	-0.027

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.