Home Options PEPChain

PEP

Pepsico, Inc.Close $144.22EOD only

Max Pain

$141.00

Next expiry Jul 10, 2026

Expected Move

±$6.53

4.5% from close

Price Gap

-3.22

Distance to max pain

IV Rank

Low premium

P/C OI

0.51

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

PEP Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
120.00	20.67	23.05	25.75	0.00	114	72	68.2%	0.977	0.0039	-0.066	0.011	0.022
125.00	17.35	18.20	20.70	0.00	1	25	58.0%	0.966	0.0064	-0.076	0.015	0.023
130.00	10.55	13.30	15.90	0.00	2	11	50.3%	0.938	0.0122	-0.102	0.025	0.023
132.00	8.80	11.40	13.95	0.00	0	14	73.0%	0.825	0.0177	-0.281	0.051	0.020
133.00	6.26	10.45	13.05	0.00	1	20	70.8%	0.812	0.0191	-0.285	0.054	0.020
135.00	8.88	8.75	10.75	2.00	1	26	58.2%	0.808	0.0235	-0.239	0.055	0.020
136.00	9.10	7.75	10.30	2.97	16	23	62.7%	0.767	0.0244	-0.286	0.061	0.019
137.00	7.90	7.50	8.95	3.09	6	42	53.4%	0.771	0.0284	-0.243	0.060	0.020
138.00	7.32	6.85	8.55	2.62	10	247	57.8%	0.726	0.0289	-0.286	0.067	0.018
139.00	4.24	5.60	7.35	0.00	23	20	50.7%	0.716	0.0335	-0.256	0.068	0.018
140.00	5.86	5.20	6.60	2.46	43	314	49.5%	0.684	0.0360	-0.262	0.071	0.018
141.00	5.42	4.65	6.40	2.41	80	78	54.8%	0.635	0.0343	-0.304	0.075	0.016
142.00	4.56	3.85	5.00	1.96	85	65	44.8%	0.616	0.0427	-0.254	0.076	0.016
143.00	3.97	2.71	5.00	1.61	56	86	51.4%	0.566	0.0383	-0.298	0.079	0.015
144.00	3.40	3.05	3.65	1.37	303	110	41.6%	0.528	0.0479	-0.245	0.079	0.014
145.00	2.77	2.67	2.92	1.34	466	767	38.6%	0.477	0.0517	-0.227	0.080	0.013
146.00	2.09	2.18	2.75	0.79	82	186	41.7%	0.433	0.0473	-0.241	0.079	0.011
147.00	2.00	1.85	2.35	0.87	241	92	41.5%	0.386	0.0462	-0.233	0.076	0.010
148.00	1.70	1.54	1.74	0.83	386	131	38.1%	0.327	0.0474	-0.202	0.072	0.009
149.00	1.46	1.13	1.47	0.76	41	43	38.5%	0.284	0.0442	-0.191	0.068	0.008
150.00	1.15	1.01	1.27	0.58	560	882	39.2%	0.248	0.0404	-0.181	0.063	0.007
152.50	0.67	0.58	0.73	0.36	89	27	38.5%	0.157	0.0313	-0.135	0.048	0.004
155.00	0.45	0.32	0.45	0.26	201	826	39.3%	0.100	0.0223	-0.100	0.035	0.003
157.50	0.23	0.13	0.27	0.03	15	4	40.0%	0.061	0.0151	-0.070	0.024	0.002
160.00	0.12	0.00	0.47	0.03	10	115	51.8%	0.081	0.0145	-0.112	0.030	0.002
162.50	0.09	0.01	0.09	-0.11	15	4	41.2%	0.020	0.0060	-0.029	0.010	0.001
165.00	0.15	0.00	1.00	0.00	4	51	63.7%	0.070	0.0106	-0.124	0.027	0.002
170.00	0.42	0.00	0.23	0.00	1	2	56.1%	0.019	0.0042	-0.038	0.009	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.10	0.00	0.02	0.00	1	2	98.4%	-0.001	0.0001	-0.004	0.001	-0.000
100.00	0.05	0.00	0.02	0.00	1	2	87.5%	-0.001	0.0002	-0.004	0.001	-0.000
105.00	0.10	0.00	0.02	0.00	3	2	76.6%	-0.001	0.0002	-0.004	0.001	-0.000
110.00	0.02	0.01	0.02	0.00	76	86	68.8%	-0.002	0.0004	-0.006	0.001	-0.000
115.00	0.10	0.01	0.02	0.09	49	13	58.6%	-0.002	0.0006	-0.006	0.001	-0.000
120.00	0.02	0.00	0.10	-0.05	7	191	55.9%	-0.008	0.0019	-0.017	0.004	-0.000
125.00	0.05	0.02	0.10	-0.07	68	462	50.0%	-0.017	0.0043	-0.030	0.009	-0.000
127.00	0.12	0.07	0.22	-0.08	67	58	52.2%	-0.036	0.0075	-0.058	0.016	-0.001
128.00	0.16	0.05	0.37	-0.14	52	118	55.7%	-0.055	0.0100	-0.088	0.022	-0.002
129.00	0.24	0.10	0.58	-0.04	23	46	51.8%	-0.055	0.0107	-0.081	0.022	-0.002
130.00	0.15	0.10	0.20	-0.14	37	320	43.6%	-0.039	0.0097	-0.052	0.017	-0.001
131.00	0.28	0.13	0.74	-0.16	10	80	57.1%	-0.103	0.0157	-0.144	0.036	-0.003
132.00	0.34	0.15	0.51	-0.21	66	331	48.2%	-0.085	0.0162	-0.106	0.031	-0.002
133.00	0.34	0.11	0.55	-0.40	24	39	46.2%	-0.095	0.0183	-0.110	0.034	-0.003
134.00	0.44	0.16	0.60	-0.36	68	151	44.3%	-0.107	0.0208	-0.115	0.037	-0.003
135.00	0.50	0.42	0.63	-0.47	118	920	41.8%	-0.118	0.0237	-0.116	0.039	-0.003
136.00	0.66	0.35	0.71	-0.43	25	91	40.1%	-0.136	0.0272	-0.123	0.044	-0.004
137.00	0.74	0.59	0.83	-0.66	103	77	39.0%	-0.160	0.0313	-0.133	0.049	-0.005
138.00	0.90	0.64	1.02	-1.11	58	128	38.6%	-0.193	0.0355	-0.148	0.055	-0.006
139.00	1.10	0.55	1.25	-1.27	70	70	38.4%	-0.231	0.0397	-0.162	0.061	-0.007
140.00	1.39	1.31	1.45	-1.14	288	869	37.1%	-0.268	0.0444	-0.170	0.066	-0.008
141.00	1.72	1.55	1.85	-1.68	49	182	38.1%	-0.319	0.0470	-0.188	0.071	-0.009
142.00	2.18	1.96	2.30	-1.70	124	102	38.9%	-0.371	0.0486	-0.203	0.075	-0.011
143.00	2.47	1.96	2.80	-2.13	25	9	39.8%	-0.422	0.0492	-0.215	0.078	-0.012
144.00	3.03	2.86	3.50	-4.57	68	14	42.4%	-0.472	0.0470	-0.232	0.079	-0.014
145.00	3.45	3.35	3.75	-4.06	46	207	39.2%	-0.523	0.0509	-0.213	0.080	-0.015
146.00	6.41	3.90	4.30	0.00	2	11	38.9%	-0.574	0.0505	-0.207	0.078	-0.017
147.00	4.55	3.40	5.90	-3.05	11	30	50.8%	-0.589	0.0383	-0.271	0.078	-0.017
148.00	7.50	4.95	5.70	0.00	0	9	40.4%	-0.663	0.0452	-0.199	0.073	-0.019
149.00	8.15	5.65	6.35	0.00	0	4	39.8%	-0.709	0.0432	-0.182	0.069	-0.021
150.00	7.00	5.65	8.00	-7.00	43	337	52.2%	-0.690	0.0338	-0.250	0.070	-0.021
152.50	12.77	8.15	10.05	0.00	0	0	55.1%	-0.753	0.0287	-0.234	0.063	-0.023
155.00	14.37	10.25	12.25	0.00	2	0	58.5%	-0.799	0.0240	-0.219	0.056	-0.024
160.00	13.47	14.50	17.75	0.00	3	0	81.4%	-0.804	0.0170	-0.305	0.055	-0.026
165.00	20.90	20.05	21.90	0.12	18	0	52.1%	-0.965	0.0074	-0.038	0.015	-0.031
170.00	26.01	24.40	27.70	0.00	20	0	65.0%	-0.962	0.0064	-0.058	0.017	-0.032
185.00	41.30	39.85	42.70	0.00	0	0	101.5%	-0.955	0.0047	-0.116	0.019	-0.034

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.