Options Chain for PEPSICO INC COM (PEP) - $167.30 as of 2/27/2026 6:50:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 92.95 | 96.40 | 94.68 | 93.26 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:51 PM EST |
| 80.00 | 87.75 | 91.40 | 89.58 | 82.90 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:51 PM EST |
| 85.00 | 82.95 | 86.40 | 84.68 | % | 1.00 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 90.00 | 77.75 | 81.40 | 79.58 | 51.30 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 3:59:51 PM EST |
| 95.00 | 73.00 | 76.40 | 74.70 | 51.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 3:59:51 PM EST |
| 100.00 | 68.35 | 71.60 | 69.98 | 66.90 | 0.00 | 0.00% | 0.70 | 0 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:51 PM EST |
| 105.00 | 63.35 | 66.30 | 64.83 | 38.39 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/27/2026 3:59:51 PM EST |
| 110.00 | 58.00 | 61.40 | 59.70 | 51.40 | 0.00 | 0.00% | 0.54 | 0 | 43 | 1.45 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:51 PM EST |
| 115.00 | 53.25 | 56.00 | 54.63 | 31.22 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.26 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/27/2026 3:59:51 PM EST |
| 120.00 | 48.20 | 51.00 | 49.60 | 44.21 | 0.00 | 0.00% | 0.41 | 0 | 371 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:51 PM EST |
| 125.00 | 43.20 | 46.00 | 44.60 | 39.19 | 0.00 | 0.00% | 0.36 | 0 | 115 | 1.05 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:51 PM EST |
| 130.00 | 38.25 | 40.85 | 39.55 | 38.43 | 0.00 | 0.00% | 0.30 | 0 | 389 | 0.92 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:51 PM EST |
| 135.00 | 33.25 | 35.50 | 34.38 | 34.67 | +5.67 | +19.56% | 0.25 | 2 | 1,324 | 0.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 140.00 | 28.25 | 30.90 | 29.58 | 28.54 | -1.46 | -4.87% | 0.21 | 1 | 2,037 | 0.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 145.00 | 23.35 | 25.35 | 24.35 | 24.35 | +0.95 | +4.06% | 0.17 | 8 | 1,676 | 0.56 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 150.00 | 18.85 | 20.25 | 19.55 | 19.66 | +0.92 | +4.91% | 0.13 | 5 | 5,584 | 0.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 152.50 | 15.90 | 18.05 | 16.98 | 17.70 | +0.55 | +3.21% | 0.11 | 1 | 1 | 0.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 155.00 | 14.25 | 15.75 | 15.00 | 14.85 | +0.09 | +0.61% | 0.10 | 57 | 3,316 | 0.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 157.50 | 11.20 | 13.45 | 12.33 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | 0.98 | 0.02 | 0.00 | 2/24/2026 | 2/27/2026 3:59:51 PM EST |
| 160.00 | 9.15 | 10.70 | 9.93 | 10.18 | +1.58 | +18.38% | 0.06 | 205 | 5,926 | 0.32 | 0.90 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 162.50 | 7.20 | 8.85 | 8.03 | 7.11 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | 0.81 | 0.04 | -0.03 | 2/25/2026 | 2/27/2026 3:59:51 PM EST |
| 165.00 | 5.85 | 6.20 | 6.03 | 5.80 | +1.30 | +28.89% | 0.04 | 39 | 5,812 | 0.23 | 0.70 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 167.50 | 4.10 | 4.90 | 4.50 | 3.87 | +0.68 | +21.32% | 0.03 | 109 | 262 | 0.23 | 0.58 | 0.05 | -0.05 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 170.00 | 2.77 | 3.30 | 3.04 | 2.95 | +0.83 | +39.16% | 0.02 | 4,521 | 11,478 | 0.22 | 0.45 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 172.50 | 1.78 | 2.32 | 2.05 | 1.90 | +0.05 | +2.71% | 0.01 | 3 | 151 | 0.23 | 0.34 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 175.00 | 1.09 | 1.38 | 1.24 | 1.14 | +0.15 | +15.16% | 0.01 | 1,174 | 10,509 | 0.22 | 0.24 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 177.50 | 0.65 | 1.14 | 0.90 | 0.77 | +0.09 | +13.24% | 0.01 | 12 | 47 | 0.22 | 0.17 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 180.00 | 0.38 | 0.69 | 0.54 | 0.52 | +0.12 | +30.00% | 0.00 | 26 | 1,612 | 0.22 | 0.11 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 182.50 | 0.23 | 0.49 | 0.36 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.02 | -0.03 | 2/27/2026 3:59:51 PM EST | |||
| 185.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 1,584 | 0.24 | 0.05 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 187.50 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.28 | 0.03 | 0.01 | -0.01 | 2/23/2026 | 2/27/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,904 | 0.29 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:51 PM EST |
| 200.00 | 0.01 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 210.00 | 0.01 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/27/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/27/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 1,631 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 125.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 2,518 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 130.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 44 | 5,041 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 135.00 | 0.09 | 0.21 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 3,140 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 140.00 | 0.13 | 0.21 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 19 | 2,255 | 0.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 145.00 | 0.17 | 0.27 | 0.22 | 0.21 | +0.01 | +5.00% | 0.00 | 13 | 2,154 | 0.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 150.00 | 0.25 | 0.34 | 0.30 | 0.29 | -0.06 | -17.15% | 0.00 | 29 | 2,253 | 0.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 152.50 | 0.00 | 0.62 | 0.31 | 0.28 | -0.20 | -41.67% | 0.00 | 5,929 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 155.00 | 0.45 | 0.53 | 0.49 | 0.48 | -0.20 | -29.42% | 0.00 | 28 | 2,661 | 0.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 157.50 | 0.60 | 0.72 | 0.66 | 0.67 | -0.23 | -25.56% | 0.00 | 30 | 64 | 0.25 | -0.02 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 160.00 | 0.89 | 1.01 | 0.95 | 0.94 | -0.54 | -36.49% | 0.01 | 321 | 2,097 | 0.24 | -0.10 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 162.50 | 1.33 | 1.60 | 1.47 | 1.33 | -0.82 | -38.14% | 0.01 | 6,192 | 301 | 0.23 | -0.19 | 0.04 | -0.03 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 165.00 | 1.95 | 2.31 | 2.13 | 2.18 | -0.87 | -28.53% | 0.01 | 311 | 1,059 | 0.22 | -0.30 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 167.50 | 2.84 | 3.50 | 3.17 | 2.98 | -0.82 | -21.58% | 0.02 | 7 | 229 | 0.22 | -0.42 | 0.05 | -0.05 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 170.00 | 4.10 | 4.65 | 4.38 | 4.36 | -0.79 | -15.34% | 0.03 | 33 | 331 | 0.21 | -0.55 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 172.50 | 5.65 | 6.10 | 5.88 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | -0.66 | 0.04 | -0.06 | 2/26/2026 | 2/27/2026 3:59:51 PM EST |
| 175.00 | 7.35 | 8.00 | 7.68 | 7.35 | -1.21 | -14.14% | 0.04 | 7 | 55 | 0.21 | -0.76 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 177.50 | 9.00 | 10.45 | 9.73 | 9.60 | -0.36 | -3.62% | 0.05 | 1 | 2 | 0.28 | -0.83 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 3:59:51 PM EST |
| 180.00 | 10.95 | 13.25 | 12.10 | 14.63 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.34 | -0.89 | 0.02 | -0.04 | 2/23/2026 | 2/27/2026 3:59:51 PM EST |
| 182.50 | 13.50 | 15.30 | 14.40 | % | 0.08 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.03 | 2/27/2026 3:59:51 PM EST | |||
| 185.00 | 15.90 | 18.25 | 17.08 | 38.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 8/29/2025 | 2/27/2026 3:59:51 PM EST |
| 187.50 | 18.25 | 20.70 | 19.48 | % | 0.10 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 2/27/2026 3:59:51 PM EST | |||
| 190.00 | 20.35 | 23.35 | 21.85 | 39.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 2/27/2026 3:59:51 PM EST |
| 195.00 | 25.50 | 28.35 | 26.93 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 200.00 | 30.45 | 33.30 | 31.88 | 52.24 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 2/27/2026 3:59:51 PM EST |
| 205.00 | 35.25 | 38.25 | 36.75 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 210.00 | 40.10 | 43.30 | 41.70 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:51 PM EST | |||
| 220.00 | 50.70 | 53.05 | 51.88 | 64.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:51 PM EST |
| 230.00 | 60.20 | 63.10 | 61.65 | 74.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:51 PM EST |