Options Chain for PEPSICO INC COM (PEP) - $160.15 as of 3/12/2026 1:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.15 | 75.30 | 74.23 | % | 0.87 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 90.00 | 68.00 | 70.35 | 69.18 | 79.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:57 PM EST |
| 95.00 | 63.10 | 65.35 | 64.23 | % | 0.68 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 100.00 | 58.65 | 60.35 | 59.50 | % | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 105.00 | 53.20 | 55.40 | 54.30 | % | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 110.00 | 48.25 | 50.40 | 49.33 | % | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 115.00 | 43.15 | 45.45 | 44.30 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 120.00 | 38.35 | 40.50 | 39.43 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 125.00 | 33.20 | 35.75 | 34.48 | % | 0.28 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 130.00 | 28.25 | 30.60 | 29.43 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 135.00 | 23.80 | 25.85 | 24.83 | % | 0.18 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 140.00 | 18.50 | 20.95 | 19.73 | 26.53 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | 0.97 | 0.01 | -0.04 | 2/13/2026 | 3/12/2026 3:59:57 PM EST |
| 142.00 | 16.85 | 19.00 | 17.93 | % | 0.13 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 143.00 | 15.65 | 18.05 | 16.85 | % | 0.12 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 144.00 | 14.85 | 17.05 | 15.95 | % | 0.11 | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 145.00 | 13.80 | 15.90 | 14.85 | 16.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.08 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 146.00 | 12.75 | 14.95 | 13.85 | % | 0.09 | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 147.00 | 12.25 | 14.00 | 13.13 | % | 0.09 | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.09 | 3/12/2026 3:59:57 PM EST | |||
| 148.00 | 10.95 | 13.10 | 12.03 | % | 0.08 | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.09 | 3/12/2026 3:59:57 PM EST | |||
| 149.00 | 10.20 | 12.15 | 11.18 | % | 0.08 | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.10 | 3/12/2026 3:59:57 PM EST | |||
| 150.00 | 9.30 | 11.30 | 10.30 | 12.16 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.31 | 0.83 | 0.02 | -0.11 | 2/17/2026 | 3/12/2026 3:59:57 PM EST |
| 152.50 | 7.10 | 8.10 | 7.60 | 8.00 | -1.00 | -11.12% | 0.05 | 5 | 6 | 0.25 | 0.76 | 0.03 | -0.12 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 155.00 | 5.60 | 6.20 | 5.90 | 6.65 | -0.35 | -5.00% | 0.04 | 5 | 15 | 0.27 | 0.68 | 0.04 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 157.50 | 4.20 | 4.55 | 4.38 | 5.70 | +0.70 | +14.00% | 0.03 | 2 | 19 | 0.27 | 0.59 | 0.04 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 160.00 | 3.00 | 3.20 | 3.10 | 3.45 | -0.32 | -8.49% | 0.02 | 164 | 59 | 0.27 | 0.48 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 162.50 | 1.86 | 2.37 | 2.12 | 2.09 | -0.29 | -12.19% | 0.01 | 25 | 235 | 0.27 | 0.36 | 0.04 | -0.12 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 165.00 | 1.13 | 1.62 | 1.38 | 1.45 | -0.08 | -5.23% | 0.01 | 18 | 130 | 0.27 | 0.26 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 167.50 | 0.57 | 0.93 | 0.75 | 0.90 | -0.09 | -9.10% | 0.00 | 19 | 153 | 0.26 | 0.19 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 170.00 | 0.42 | 0.66 | 0.54 | 0.54 | -0.07 | -11.48% | 0.00 | 116 | 343 | 0.27 | 0.13 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 172.50 | 0.19 | 0.94 | 0.57 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 65 | 0.31 | 0.09 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 175.00 | 0.15 | 0.76 | 0.46 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.33 | 0.06 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 0.77 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.44 | 0.03 | 0.01 | -0.02 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.46 | 0.23 | 0.14 | -0.18 | -56.25% | 0.00 | 12 | 48 | 0.42 | 0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 182.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 130 | 0.47 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 187.50 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:57 PM EST |
| 192.50 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.19 | 0.60 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.41 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.43 | -0.03 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 143.00 | 0.07 | 0.75 | 0.41 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 144.00 | 0.04 | 1.00 | 0.52 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 145.00 | 0.12 | 0.84 | 0.48 | 0.36 | -0.49 | -57.65% | 0.00 | 1 | 75 | 0.34 | -0.08 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 146.00 | 0.14 | 0.89 | 0.52 | % | 0.00 | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 147.00 | 0.46 | 1.00 | 0.73 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.11 | 0.02 | -0.09 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 148.00 | 0.53 | 0.92 | 0.73 | % | 0.00 | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.09 | 3/12/2026 3:59:57 PM EST | |||
| 149.00 | 0.56 | 0.89 | 0.73 | % | 0.00 | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.10 | 3/12/2026 3:59:57 PM EST | |||
| 150.00 | 0.72 | 1.13 | 0.93 | 0.78 | -0.07 | -8.24% | 0.01 | 6 | 111 | 0.31 | -0.17 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 152.50 | 1.19 | 1.43 | 1.31 | 0.95 | -0.18 | -15.93% | 0.01 | 2 | 1,107 | 0.30 | -0.24 | 0.03 | -0.12 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 155.00 | 1.80 | 2.09 | 1.95 | 1.85 | +0.14 | +8.19% | 0.01 | 19 | 82 | 0.29 | -0.32 | 0.04 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 157.50 | 2.72 | 2.95 | 2.84 | 2.50 | +0.34 | +15.75% | 0.02 | 14 | 165 | 0.28 | -0.41 | 0.04 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 160.00 | 3.85 | 4.15 | 4.00 | 3.80 | +0.69 | +22.19% | 0.03 | 18 | 373 | 0.28 | -0.52 | 0.05 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 162.50 | 5.00 | 5.60 | 5.30 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.26 | -0.64 | 0.04 | -0.12 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 165.00 | 7.15 | 7.90 | 7.53 | 6.22 | -1.48 | -19.23% | 0.05 | 1 | 98 | 0.30 | -0.74 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 167.50 | 8.00 | 9.50 | 8.75 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.30 | -0.81 | 0.03 | -0.08 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 170.00 | 10.20 | 12.05 | 11.13 | 13.36 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.35 | -0.87 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 172.50 | 12.50 | 14.55 | 13.53 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.91 | 0.02 | -0.05 | 2/23/2026 | 3/12/2026 3:59:57 PM EST |
| 175.00 | 14.90 | 16.80 | 15.85 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.41 | -0.94 | 0.01 | -0.04 | 2/25/2026 | 3/12/2026 3:59:57 PM EST |
| 177.50 | 17.40 | 19.25 | 18.33 | % | 0.10 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 180.00 | 19.85 | 21.65 | 20.75 | % | 0.12 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 182.50 | 22.35 | 24.50 | 23.43 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 185.00 | 24.65 | 27.20 | 25.93 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 187.50 | 27.35 | 29.60 | 28.48 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 190.00 | 29.85 | 32.15 | 31.00 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 192.50 | 32.35 | 34.55 | 33.45 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 195.00 | 34.85 | 38.20 | 36.53 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 200.00 | 39.85 | 42.05 | 40.95 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 205.00 | 44.65 | 47.30 | 45.98 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST |