PepsiCo
PEP
125.97
-2.37
-1.85%
PepsiCo
US · PEP
#101 by market cap
Listed 1970
125.97
-2.37
-1.85%
Live - 5344 symbols - heartbeat 18s ago
· 2026-10-09 19:59
✦ Today’s options flow
Calls lead
23421 12854
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.8 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 20.56% annualized vol near the money — a one-standard-deviation move to roughly $119.06–$132.88 by then.
Options-implied (~68% band), 26d
$119.06now $125.97$132.88
Analyst target range, ~12mo
$132.00avg $140.92$165.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $130.00 | Call | $0.23 | 2,525 | 3,534 | 23.39% |
| Oct 2 $126.00 | Call | $0.53 | 1,385 | 831 | 43.65% |
| Oct 9 $126.00 | Call | $0.35 | 1,354 | 759 | 37.43% |
| Oct 2 $126.00 | Put | $0.70 | 1,165 | 1,195 | 33.19% |
| Oct 2 $130.00 | Put | $4.30 | 1,144 | 5 | 108.31% |
| Oct 9 $132.00 | Call | $0.01 | 985 | 4,838 | 83.73% |
| Oct 9 $125.00 | Put | $0.20 | 952 | 1,269 | 39.58% |
| Oct 16 $124.00 | Put | $0.64 | 930 | 675 | 22.44% |
| Sep 25 $130.00 | Call | $1.23 | 847 | 330 | 18.06% |
| Sep 25 $131.00 | Call | $0.80 | 819 | 102 | 18.01% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $58.89 | 0 | 0 | $75.00 | $0.03 | 1 | 0 |
| $53.90 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $48.90 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $43.90 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $38.91 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $33.91 | 0 | 0 | $100.00 | $0.04 | 3 | 0 |
| $28.92 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $23.92 | 0 | 0 | $110.00 | $0.00 | 0 | 14 |
| $18.93 | 0 | 0 | $115.00 | $0.49 | 9 | 8 |
| $0.00 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $13.93 | 0 | 0 | $120.00 | $0.02 | 26 | 11 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $11.93 | 0 | 0 | $122.00 | $0.02 | 7 | 0 |
| $7.45 | 18 | 2 | $123.00 | $0.04 | 43 | 0 |
| $9.95 | 0 | 0 | $124.00 | $0.07 | 35 | 0 |
| $5.14 | 407 | 0 | $125.00 | $0.08 | 118 | 88 |
| $4.26 | 7 | 0 | $126.00 | $0.19 | 201 | 28 |
| $7.01 | 0 | 0 | $127.00 | $0.31 | 181 | 109 |
| $2.59 | 227 | 0 | $128.00 | $0.61 | 255 | 60 |
| $1.95 | 35 | 0 | $129.00 | $1.00 | 390 | 68 |
| $1.23 | 847 | 330 | $130.00 | $1.51 | 392 | 250 |
| $0.80 | 819 | 102 | $131.00 | $1.96 | 178 | 454 |
| $0.55 | 800 | 14 | $132.00 | $2.63 | 129 | 867 |
| $0.33 | 332 | 24 | $133.00 | $3.21 | 149 | 884 |
| $0.21 | 252 | 79 | $134.00 | $4.25 | 85 | 1,969 |
| $0.13 | 290 | 389 | $135.00 | $5.11 | 236 | 577 |
| $0.09 | 87 | 75 | $136.00 | $5.89 | 33 | 326 |
| $0.05 | 358 | 378 | $137.00 | $7.50 | 10 | 170 |
| $0.05 | 85 | 151 | $138.00 | $8.06 | 12 | 244 |
| $0.03 | 108 | 307 | $139.00 | $8.95 | 34 | 108 |
| $0.03 | 95 | 433 | $140.00 | $9.60 | 6 | 379 |
| $0.03 | 6 | 283 | $141.00 | $10.22 | 1 | 65 |
| $0.02 | 16 | 118 | $142.00 | $8.34 | 0 | 10 |
| $0.02 | 9 | 256 | $143.00 | $9.34 | 0 | 1 |
| $0.02 | 6 | 66 | $144.00 | $10.34 | 0 | 0 |
| $0.06 | 0 | 499 | $145.00 | $11.34 | 0 | 0 |
| $0.05 | 0 | 84 | $146.00 | $15.77 | 1 | 0 |
| $0.02 | 3 | 494 | $147.00 | $13.34 | 0 | 0 |
| $0.07 | 9 | 82 | $148.00 | $14.34 | 0 | 0 |
| $0.03 | 1 | 103 | $149.00 | $15.34 | 0 | 0 |
| $0.01 | 10 | 300 | $150.00 | $16.34 | 0 | 0 |
| $0.01 | 0 | 198 | $152.50 | $18.84 | 0 | 0 |
| $0.01 | 9 | 66 | $155.00 | $21.34 | 0 | 0 |
| $0.00 | 0 | 4 | $157.50 | $23.84 | 0 | 0 |
| $0.00 | 0 | 26 | $160.00 | $26.34 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $28.84 | 0 | 0 |
| $0.00 | 0 | 3 | $165.00 | $31.34 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $33.84 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $36.34 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $41.34 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $46.34 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $51.34 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $56.34 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $61.34 | 0 | 0 |
| $0.04 | 1 | 1 | $200.00 | $66.34 | 0 | 0 |
Oct 2, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.55 | 2 | 3 | $75.00 | $0.01 | 2 | 26 |
| $45.88 | 22 | 23 | $80.00 | $0.04 | 30 | 30 |
| $40.88 | 22 | 32 | $85.00 | $0.01 | 1 | 7 |
| $36.77 | 0 | 3 | $90.00 | $0.11 | 1 | 1 |
| $31.77 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $26.77 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $21.77 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $16.77 | 0 | 5 | $110.00 | $0.00 | 0 | 2 |
| $11.77 | 0 | 0 | $115.00 | $0.05 | 6 | 30 |
| $10.78 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $9.78 | 0 | 0 | $117.00 | $0.00 | 0 | 1 |
| $8.78 | 0 | 10 | $118.00 | $0.00 | 0 | 1 |
| $7.62 | 1 | 11 | $119.00 | $0.00 | 0 | 2 |
| $6.39 | 2 | 4 | $120.00 | $0.01 | 14 | 204 |
| $5.58 | 7 | 10 | $121.00 | $0.00 | 0 | 124 |
| $4.67 | 7 | 13 | $122.00 | $0.03 | 11 | 126 |
| $3.81 | 0 | 10 | $123.00 | $0.04 | 159 | 173 |
| $1.78 | 9 | 18 | $124.00 | $0.12 | 204 | 396 |
| $1.00 | 54 | 329 | $125.00 | $0.32 | 295 | 687 |
| $0.53 | 1,385 | 831 | $126.00 | $0.70 | 1,165 | 1,195 |
| $0.22 | 679 | 351 | $127.00 | $1.35 | 128 | 834 |
| $0.08 | 355 | 609 | $128.00 | $2.24 | 132 | 828 |
| $0.06 | 282 | 439 | $129.00 | $3.07 | 47 | 1,016 |
| $0.03 | 309 | 1,462 | $130.00 | $4.30 | 1,144 | 5 |
| $0.01 | 336 | 965 | $131.00 | $4.95 | 204 | 3 |
| $0.01 | 39 | 1,508 | $132.00 | $6.40 | 28 | 5 |
| $0.01 | 53 | 1,191 | $133.00 | $6.55 | 61 | 8 |
| $0.03 | 44 | 1,091 | $134.00 | $7.28 | 0 | 0 |
| $0.03 | 23 | 1,018 | $135.00 | $7.40 | 26 | 6 |
| $0.01 | 3 | 1,343 | $136.00 | $9.28 | 0 | 0 |
| $0.00 | 0 | 343 | $137.00 | $10.28 | 0 | 0 |
| $0.01 | 26 | 247 | $138.00 | $11.28 | 0 | 0 |
| $0.00 | 0 | 145 | $139.00 | $12.28 | 0 | 0 |
| $0.03 | 1 | 678 | $140.00 | $13.28 | 0 | 0 |
| $0.00 | 0 | 186 | $141.00 | $14.28 | 0 | 0 |
| $0.08 | 2 | 155 | $142.00 | $15.70 | 180 | 60 |
| $0.00 | 0 | 61 | $143.00 | $16.28 | 0 | 0 |
| $0.00 | 0 | 426 | $144.00 | $17.28 | 0 | 0 |
| $0.01 | 4 | 779 | $145.00 | $18.28 | 0 | 0 |
| $0.00 | 0 | 52 | $146.00 | $19.28 | 0 | 0 |
| $0.00 | 0 | 209 | $147.00 | $20.28 | 0 | 0 |
| $0.13 | 100 | 581 | $148.00 | $21.28 | 0 | 0 |
| $0.00 | 0 | 215 | $149.00 | $22.28 | 0 | 0 |
| $0.00 | 0 | 789 | $150.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 40 | $152.50 | $25.78 | 0 | 0 |
| $0.00 | 0 | 121 | $155.00 | $28.28 | 0 | 0 |
| $0.00 | 0 | 19 | $157.50 | $30.78 | 0 | 0 |
| $0.00 | 0 | 33 | $160.00 | $33.28 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $35.78 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $38.28 | 0 | 0 |
| $0.00 | 0 | 1 | $167.50 | $40.78 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $43.28 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $48.28 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $53.28 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $58.28 | 0 | 0 |
| $0.00 | 0 | 20 | $190.00 | $63.28 | 0 | 0 |
| $0.00 | 0 | 42 | $195.00 | $68.28 | 0 | 0 |
| $0.03 | 1 | 141 | $200.00 | $73.28 | 0 | 0 |
Oct 9, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.34 | 0 | 13 | $75.00 | $0.00 | 0 | 5 |
| $46.24 | 7 | 32 | $80.00 | $0.00 | 0 | 1 |
| $41.24 | 7 | 20 | $85.00 | $0.00 | 0 | 2 |
| $38.34 | 0 | 2 | $90.00 | $0.00 | 0 | 1 |
| $33.34 | 0 | 2 | $95.00 | $0.00 | 0 | 0 |
| $28.34 | 0 | 3 | $100.00 | $0.00 | 0 | 11 |
| $23.34 | 0 | 4 | $105.00 | $0.00 | 0 | 20 |
| $18.34 | 0 | 7 | $110.00 | $0.01 | 0 | 112 |
| $16.34 | 0 | 0 | $112.00 | $0.01 | 0 | 86 |
| $15.34 | 0 | 77 | $113.00 | $0.17 | 1 | 120 |
| $14.34 | 0 | 78 | $114.00 | $0.01 | 3 | 528 |
| $13.34 | 0 | 21 | $115.00 | $0.01 | 0 | 1,339 |
| $12.34 | 0 | 115 | $116.00 | $0.01 | 0 | 1,884 |
| $8.69 | 10 | 116 | $117.00 | $0.01 | 13 | 1,550 |
| $7.70 | 7 | 17 | $118.00 | $0.01 | 9 | 1,216 |
| $7.85 | 1 | 16 | $119.00 | $0.02 | 0 | 537 |
| $8.35 | 0 | 77 | $120.00 | $0.01 | 207 | 1,625 |
| $4.64 | 1 | 36 | $121.00 | $0.01 | 9 | 1,258 |
| $6.35 | 0 | 7 | $122.00 | $0.02 | 50 | 1,384 |
| $2.60 | 12 | 380 | $123.00 | $0.01 | 52 | 1,307 |
| $1.82 | 11 | 513 | $124.00 | $0.08 | 224 | 2,368 |
| $1.06 | 150 | 3,716 | $125.00 | $0.20 | 952 | 1,269 |
| $0.35 | 1,354 | 759 | $126.00 | $0.60 | 368 | 634 |
| $0.12 | 769 | 1,876 | $127.00 | $1.41 | 41 | 855 |
| $0.05 | 745 | 1,377 | $128.00 | $2.16 | 24 | 974 |
| $0.03 | 116 | 982 | $129.00 | $3.30 | 9 | 654 |
| $0.01 | 244 | 4,428 | $130.00 | $4.20 | 31 | 609 |
| $0.01 | 25 | 1,214 | $131.00 | $5.06 | 12 | 205 |
| $0.01 | 985 | 4,838 | $132.00 | $6.32 | 14 | 326 |
| $0.02 | 88 | 704 | $133.00 | $4.71 | 0 | 7 |
| $0.01 | 12 | 1,155 | $134.00 | $5.71 | 0 | 2 |
| $0.01 | 6 | 1,222 | $135.00 | $6.70 | 0 | 1 |
| $0.01 | 6 | 831 | $136.00 | $7.70 | 0 | 1 |
| $0.00 | 0 | 1,046 | $137.00 | $8.69 | 0 | 1 |
| $0.00 | 0 | 328 | $138.00 | $9.69 | 0 | 1 |
| $0.00 | 0 | 455 | $139.00 | $10.69 | 0 | 0 |
| $0.00 | 0 | 975 | $140.00 | $11.69 | 0 | 0 |
| $0.00 | 0 | 420 | $141.00 | $12.69 | 0 | 1 |
| $0.00 | 0 | 333 | $142.00 | $13.69 | 0 | 0 |
| $0.00 | 0 | 104 | $143.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 115 | $144.00 | $15.69 | 0 | 0 |
| $0.00 | 0 | 207 | $145.00 | $16.69 | 0 | 0 |
| $0.00 | 0 | 127 | $146.00 | $17.69 | 0 | 0 |
| $0.00 | 0 | 235 | $147.00 | $18.69 | 0 | 0 |
| $0.00 | 0 | 832 | $148.00 | $19.69 | 0 | 0 |
| $0.00 | 0 | 57 | $149.00 | $20.69 | 0 | 0 |
| $0.00 | 0 | 365 | $150.00 | $21.69 | 0 | 0 |
| $0.00 | 0 | 23 | $152.50 | $24.19 | 0 | 0 |
| $0.00 | 0 | 62 | $155.00 | $26.69 | 0 | 0 |
| $0.00 | 0 | 17 | $157.50 | $29.18 | 0 | 0 |
| $0.00 | 0 | 11 | $160.00 | $31.68 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $34.18 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $36.68 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $41.68 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $46.68 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.68 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $56.68 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.68 | 0 | 0 |
| $0.00 | 0 | 22 | $195.00 | $66.68 | 0 | 0 |
| $0.00 | 0 | 180 | $200.00 | $71.68 | 0 | 0 |
Oct 16, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.74 | 22 | 0 | $75.00 | $0.00 | 0 | 0 |
| $45.75 | 22 | 0 | $80.00 | $0.00 | 0 | 2 |
| $41.21 | 2 | 0 | $85.00 | $0.00 | 0 | 1 |
| $36.22 | 2 | 0 | $90.00 | $0.00 | 0 | 253 |
| $33.34 | 0 | 0 | $95.00 | $0.00 | 0 | 30 |
| $28.34 | 0 | 27 | $100.00 | $0.09 | 3 | 298 |
| $23.34 | 0 | 0 | $105.00 | $0.36 | 1 | 252 |
| $16.08 | 1 | 1 | $110.00 | $0.00 | 0 | 365 |
| $14.02 | 1 | 0 | $112.00 | $0.00 | 0 | 12 |
| $13.10 | 1 | 1 | $113.00 | $0.01 | 0 | 4 |
| $14.34 | 0 | 0 | $114.00 | $0.02 | 2 | 73 |
| $10.88 | 3 | 7 | $115.00 | $0.02 | 31 | 659 |
| $10.11 | 2 | 3 | $116.00 | $0.03 | 52 | 221 |
| $11.34 | 0 | 15 | $117.00 | $0.02 | 13 | 78 |
| $8.24 | 3 | 5 | $118.00 | $0.03 | 68 | 243 |
| $7.32 | 2 | 4 | $119.00 | $0.03 | 206 | 331 |
| $6.22 | 10 | 66 | $120.00 | $0.09 | 216 | 2,028 |
| $5.20 | 7 | 30 | $121.00 | $0.12 | 65 | 545 |
| $4.26 | 3 | 27 | $122.00 | $0.20 | 85 | 521 |
| $3.47 | 11 | 56 | $123.00 | $0.35 | 147 | 1,356 |
| $2.67 | 39 | 118 | $124.00 | $0.64 | 930 | 675 |
| $1.91 | 635 | 1,588 | $125.00 | $0.88 | 452 | 2,236 |
| $1.30 | 653 | 828 | $126.00 | $1.22 | 273 | 565 |
| $0.90 | 540 | 452 | $127.00 | $1.87 | 161 | 531 |
| $0.58 | 513 | 875 | $128.00 | $2.63 | 37 | 370 |
| $0.35 | 377 | 337 | $129.00 | $3.27 | 32 | 276 |
| $0.23 | 2,525 | 3,534 | $130.00 | $4.10 | 97 | 2,989 |
| $0.15 | 494 | 413 | $131.00 | $4.80 | 11 | 73 |
| $0.09 | 684 | 654 | $132.00 | $5.84 | 5 | 82 |
| $0.06 | 125 | 1,126 | $133.00 | $6.65 | 3 | 20 |
| $0.01 | 56 | 484 | $134.00 | $6.12 | 0 | 36 |
| $0.03 | 146 | 2,450 | $135.00 | $9.26 | 256 | 2,730 |
| $0.03 | 51 | 256 | $136.00 | $7.99 | 0 | 3 |
| $0.04 | 14 | 230 | $137.00 | $8.97 | 0 | 2 |
| $0.01 | 5 | 60 | $138.00 | $9.96 | 0 | 1 |
| $0.06 | 0 | 267 | $139.00 | $10.94 | 0 | 0 |
| $0.02 | 246 | 3,910 | $140.00 | $14.40 | 1 | 986 |
| $0.04 | 0 | 129 | $141.00 | $12.91 | 0 | 0 |
| $0.01 | 4 | 44 | $142.00 | $13.91 | 0 | 0 |
| $0.03 | 0 | 82 | $143.00 | $14.90 | 0 | 0 |
| $0.04 | 2 | 94 | $144.00 | $15.90 | 0 | 0 |
| $0.01 | 18 | 6,426 | $145.00 | $16.90 | 0 | 101 |
| $0.01 | 5 | 4,327 | $150.00 | $21.88 | 0 | 151 |
| $0.01 | 0 | 3 | $152.50 | $24.38 | 0 | 0 |
| $0.01 | 23 | 42,636 | $155.00 | $26.87 | 0 | 49 |
| $0.00 | 0 | 1,091 | $160.00 | $31.86 | 0 | 3 |
| $0.05 | 3 | 1,685 | $165.00 | $36.85 | 0 | 0 |
| $0.00 | 0 | 754 | $170.00 | $41.85 | 0 | 0 |
| $0.00 | 0 | 265 | $175.00 | $46.84 | 0 | 0 |
| $0.00 | 0 | 240 | $180.00 | $51.84 | 0 | 0 |
| $0.00 | 0 | 104 | $185.00 | $56.84 | 0 | 0 |
| $0.00 | 0 | 14 | $190.00 | $61.83 | 0 | 0 |
| $0.00 | 0 | 11 | $195.00 | $66.83 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $71.82 | 0 | 0 |
| $0.00 | 0 | 3 | $210.00 | $81.81 | 0 | 0 |
| $0.00 | 0 | 1 | $220.00 | $91.81 | 0 | 0 |
| $0.00 | 0 | 24 | $230.00 | $101.80 | 0 | 0 |
Oct 23, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.34 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $48.34 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $43.34 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $38.34 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $33.34 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $28.34 | 0 | 4 | $100.00 | $0.00 | 0 | 4 |
| $23.36 | 0 | 0 | $105.00 | $0.02 | 0 | 4 |
| $18.41 | 0 | 21 | $110.00 | $0.07 | 0 | 72 |
| $17.42 | 0 | 0 | $111.00 | $0.08 | 0 | 0 |
| $16.43 | 0 | 0 | $112.00 | $0.09 | 0 | 41 |
| $15.44 | 0 | 0 | $113.00 | $0.10 | 0 | 8 |
| $14.45 | 0 | 0 | $114.00 | $0.11 | 0 | 3 |
| $13.46 | 0 | 3 | $115.00 | $0.10 | 16 | 60 |
| $12.47 | 0 | 0 | $116.00 | $0.10 | 2 | 5 |
| $11.48 | 0 | 1 | $117.00 | $0.10 | 5 | 128 |
| $10.49 | 0 | 0 | $118.00 | $0.20 | 1 | 18 |
| $9.50 | 0 | 0 | $119.00 | $0.20 | 2 | 44 |
| $6.70 | 3 | 9 | $120.00 | $0.26 | 50 | 269 |
| $7.72 | 0 | 6 | $121.00 | $0.50 | 11 | 76 |
| $6.25 | 2 | 30 | $122.00 | $0.51 | 122 | 421 |
| $4.00 | 10 | 10 | $123.00 | $0.71 | 33 | 128 |
| $3.30 | 3 | 22 | $124.00 | $1.04 | 18 | 323 |
| $2.50 | 191 | 116 | $125.00 | $1.42 | 40 | 290 |
| $2.09 | 43 | 279 | $126.00 | $1.80 | 156 | 83 |
| $1.61 | 18 | 146 | $127.00 | $2.31 | 160 | 403 |
| $1.08 | 88 | 200 | $128.00 | $2.96 | 3 | 231 |
| $0.88 | 52 | 80 | $129.00 | $3.57 | 3 | 121 |
| $0.63 | 235 | 322 | $130.00 | $4.39 | 16 | 101 |
| $0.49 | 80 | 196 | $131.00 | $5.20 | 14 | 219 |
| $0.40 | 41 | 236 | $132.00 | $6.61 | 1 | 23 |
| $0.38 | 45 | 111 | $133.00 | $7.34 | 3 | 100 |
| $0.25 | 6 | 142 | $134.00 | $6.17 | 0 | 140 |
| $0.13 | 191 | 668 | $135.00 | $8.93 | 12 | 167 |
| $0.13 | 9 | 49 | $136.00 | $7.97 | 0 | 14 |
| $0.15 | 2 | 98 | $137.00 | $8.88 | 0 | 5 |
| $0.05 | 2 | 126 | $138.00 | $9.86 | 0 | 13 |
| $0.08 | 1 | 62 | $139.00 | $10.84 | 0 | 4 |
| $0.20 | 2 | 922 | $140.00 | $11.82 | 0 | 1 |
| $0.17 | 0 | 101 | $141.00 | $12.80 | 0 | 0 |
| $0.15 | 0 | 36 | $142.00 | $13.78 | 0 | 0 |
| $0.13 | 0 | 65 | $143.00 | $14.76 | 0 | 0 |
| $0.01 | 4 | 129 | $144.00 | $15.75 | 0 | 0 |
| $0.10 | 0 | 278 | $145.00 | $16.73 | 0 | 0 |
| $0.08 | 0 | 41 | $146.00 | $17.71 | 0 | 0 |
| $0.06 | 0 | 11 | $147.00 | $18.69 | 0 | 0 |
| $0.04 | 0 | 4 | $148.00 | $19.68 | 0 | 0 |
| $0.03 | 0 | 3 | $149.00 | $20.67 | 0 | 0 |
| $0.02 | 0 | 206 | $150.00 | $21.67 | 0 | 0 |
| $0.01 | 0 | 12 | $152.50 | $24.16 | 0 | 0 |
| $0.01 | 1 | 34 | $155.00 | $26.66 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $29.16 | 0 | 0 |
| $0.00 | 0 | 65 | $160.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 41 | $162.50 | $34.16 | 0 | 0 |
| $0.00 | 0 | 11 | $165.00 | $36.66 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $41.66 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $46.66 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.66 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $56.66 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.66 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $66.66 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $71.66 | 0 | 0 |
Oct 30, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.42 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $48.43 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $43.45 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $38.46 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $33.47 | 0 | 0 | $95.00 | $0.00 | 0 | 17 |
| $28.51 | 0 | 17 | $100.00 | $0.02 | 0 | 0 |
| $23.56 | 0 | 0 | $105.00 | $0.07 | 0 | 6 |
| $18.62 | 0 | 58 | $110.00 | $0.05 | 3 | 52 |
| $17.63 | 0 | 0 | $111.00 | $0.13 | 0 | 0 |
| $16.65 | 0 | 0 | $112.00 | $0.14 | 0 | 3 |
| $15.66 | 0 | 0 | $113.00 | $0.15 | 0 | 0 |
| $14.67 | 0 | 1 | $114.00 | $0.17 | 1 | 7 |
| $11.56 | 1 | 17 | $115.00 | $0.07 | 10 | 88 |
| $12.73 | 0 | 8 | $116.00 | $0.19 | 3 | 71 |
| $11.79 | 0 | 7 | $117.00 | $0.20 | 4 | 20 |
| $10.86 | 0 | 2 | $118.00 | $0.28 | 5 | 47 |
| $9.92 | 0 | 0 | $119.00 | $0.48 | 1 | 56 |
| $7.00 | 10 | 7 | $120.00 | $0.49 | 38 | 223 |
| $8.09 | 0 | 4 | $121.00 | $0.63 | 28 | 195 |
| $7.32 | 0 | 1 | $122.00 | $0.85 | 10 | 152 |
| $6.54 | 0 | 3 | $123.00 | $1.10 | 15 | 81 |
| $3.85 | 1 | 135 | $124.00 | $1.35 | 64 | 597 |
| $3.09 | 26 | 333 | $125.00 | $1.77 | 27 | 359 |
| $2.55 | 21 | 63 | $126.00 | $2.39 | 11 | 595 |
| $2.25 | 103 | 75 | $127.00 | $2.87 | 50 | 161 |
| $1.70 | 721 | 1,072 | $128.00 | $3.34 | 3 | 342 |
| $1.36 | 20 | 102 | $129.00 | $3.86 | 12 | 159 |
| $1.05 | 72 | 271 | $130.00 | $4.65 | 3 | 151 |
| $0.81 | 11 | 117 | $131.00 | $5.74 | 1 | 57 |
| $0.61 | 20 | 128 | $132.00 | $6.65 | 1 | 47 |
| $0.48 | 34 | 109 | $133.00 | $7.40 | 76 | 189 |
| $0.36 | 19 | 70 | $134.00 | $8.44 | 12 | 34 |
| $0.29 | 19 | 201 | $135.00 | $9.02 | 2 | 136 |
| $0.27 | 6 | 200 | $136.00 | $8.07 | 0 | 16 |
| $0.19 | 13 | 204 | $137.00 | $10.99 | 1 | 191 |
| $0.16 | 2 | 55 | $138.00 | $9.91 | 0 | 14 |
| $0.13 | 1 | 46 | $139.00 | $10.83 | 0 | 1 |
| $0.19 | 2 | 371 | $140.00 | $11.76 | 0 | 122 |
| $0.20 | 0 | 314 | $141.00 | $12.74 | 0 | 0 |
| $0.18 | 0 | 30 | $142.00 | $13.72 | 0 | 0 |
| $0.15 | 0 | 10 | $143.00 | $14.70 | 0 | 0 |
| $0.13 | 0 | 26 | $144.00 | $15.69 | 0 | 0 |
| $0.10 | 0 | 111 | $145.00 | $19.40 | 1 | 0 |
| $0.08 | 0 | 31 | $146.00 | $17.66 | 0 | 0 |
| $0.06 | 0 | 23 | $147.00 | $18.66 | 0 | 0 |
| $0.04 | 0 | 51 | $148.00 | $19.66 | 0 | 0 |
| $0.03 | 0 | 4 | $149.00 | $20.66 | 0 | 0 |
| $0.02 | 0 | 127 | $150.00 | $21.66 | 0 | 0 |
| $0.01 | 0 | 22 | $152.50 | $24.16 | 0 | 0 |
| $0.11 | 1 | 12 | $155.00 | $26.66 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $36.66 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $41.66 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $46.66 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.66 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $56.66 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.66 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $66.66 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $71.66 | 0 | 0 |
Nov 6, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.62 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $48.64 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $43.66 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $38.68 | 0 | 18 | $90.00 | $0.02 | 0 | 0 |
| $33.71 | 0 | 0 | $95.00 | $0.04 | 0 | 0 |
| $28.75 | 0 | 1 | $100.00 | $0.06 | 0 | 1 |
| $23.81 | 0 | 2 | $105.00 | $0.10 | 0 | 11 |
| $18.88 | 0 | 15 | $110.00 | $0.16 | 0 | 15 |
| $17.90 | 0 | 0 | $111.00 | $0.18 | 0 | 20 |
| $16.92 | 0 | 0 | $112.00 | $0.19 | 0 | 3 |
| $13.41 | 1 | 0 | $113.00 | $0.21 | 0 | 0 |
| $12.33 | 2 | 0 | $114.00 | $0.28 | 1 | 13 |
| $13.97 | 0 | 0 | $115.00 | $0.30 | 1 | 19 |
| $12.99 | 0 | 0 | $116.00 | $0.25 | 0 | 13 |
| $12.08 | 0 | 0 | $117.00 | $0.36 | 5 | 27 |
| $11.16 | 0 | 0 | $118.00 | $0.48 | 2 | 26 |
| $10.24 | 0 | 0 | $119.00 | $0.67 | 6 | 61 |
| $6.94 | 8 | 2 | $120.00 | $0.70 | 42 | 62 |
| $8.51 | 0 | 1 | $121.00 | $0.88 | 14 | 68 |
| $5.55 | 5 | 0 | $122.00 | $1.07 | 27 | 46 |
| $5.10 | 2 | 2 | $123.00 | $1.35 | 44 | 134 |
| $4.20 | 29 | 39 | $124.00 | $1.70 | 66 | 34 |
| $3.42 | 11 | 46 | $125.00 | $2.15 | 23 | 89 |
| $3.09 | 4 | 72 | $126.00 | $2.55 | 6 | 22 |
| $2.65 | 8 | 47 | $127.00 | $3.12 | 5 | 14 |
| $2.10 | 31 | 64 | $128.00 | $3.80 | 3 | 28 |
| $1.73 | 24 | 27 | $129.00 | $3.27 | 0 | 107 |
| $1.42 | 157 | 249 | $130.00 | $5.00 | 13 | 48 |
| $1.15 | 29 | 213 | $131.00 | $5.68 | 1 | 18 |
| $0.88 | 13 | 90 | $132.00 | $6.72 | 1 | 27 |
| $0.70 | 24 | 66 | $133.00 | $7.58 | 1 | 47 |
| $0.62 | 7 | 71 | $134.00 | $6.52 | 0 | 18 |
| $0.47 | 35 | 178 | $135.00 | $9.07 | 4 | 13 |
| $0.30 | 1 | 15 | $136.00 | $8.08 | 0 | 4 |
| $0.30 | 473 | 43 | $137.00 | $9.02 | 0 | 1 |
| $0.60 | 0 | 469 | $138.00 | $9.95 | 0 | 17 |
| $0.53 | 0 | 7 | $139.00 | $10.89 | 0 | 10 |
| $0.19 | 2 | 47 | $140.00 | $11.83 | 0 | 16 |
| $0.38 | 0 | 5 | $141.00 | $12.78 | 0 | 0 |
| $0.35 | 0 | 4 | $142.00 | $13.76 | 0 | 0 |
| $0.07 | 6 | 8 | $143.00 | $14.73 | 0 | 0 |
| $0.03 | 6 | 13 | $145.00 | $16.70 | 0 | 0 |
| $0.14 | 0 | 7 | $150.00 | $21.66 | 0 | 0 |
| $0.11 | 0 | 1 | $152.50 | $24.16 | 0 | 0 |
| $0.08 | 0 | 0 | $155.00 | $26.66 | 0 | 0 |
| $0.05 | 0 | 5 | $160.00 | $31.66 | 0 | 0 |
| $0.03 | 0 | 0 | $165.00 | $36.66 | 0 | 0 |
| $0.02 | 0 | 0 | $170.00 | $41.66 | 0 | 0 |
| $0.01 | 0 | 0 | $175.00 | $46.66 | 0 | 0 |
| $0.01 | 0 | 0 | $180.00 | $51.66 | 0 | 0 |
| $0.01 | 0 | 0 | $185.00 | $56.66 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.66 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $66.66 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:20, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 19:59:48 · For reference only, not investment advice and not tailored to your situation.
PepsiCo discussion 0 comments