Options Chain for PEPSICO INC COM (PEP) - $151.50 as of 3/25/2026 6:45:22 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 | 64.85 | 67.85 | 66.35 | % | 0.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 90.00 | 60.60 | 62.80 | 61.70 | % | 0.69 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 95.00 | 54.90 | 57.75 | 56.33 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 100.00 | 50.60 | 52.95 | 51.78 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 105.00 | 44.90 | 48.05 | 46.48 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 110.00 | 39.95 | 42.60 | 41.28 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 115.00 | 34.95 | 37.90 | 36.43 | % | 0.32 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 120.00 | 29.95 | 32.90 | 31.43 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 125.00 | 25.05 | 27.95 | 26.50 | % | 0.21 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 130.00 | 20.05 | 23.00 | 21.53 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 135.00 | 15.20 | 18.15 | 16.68 | % | 0.12 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 139.00 | 11.85 | 14.35 | 13.10 | % | 0.09 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.07 | 3/25/2026 4:00:05 PM EST | |||
| 140.00 | 10.90 | 13.25 | 12.08 | % | 0.09 | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.07 | 3/25/2026 4:00:05 PM EST | |||
| 141.00 | 10.25 | 11.90 | 11.08 | % | 0.08 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 142.00 | 9.25 | 10.90 | 10.08 | % | 0.07 | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 143.00 | 8.35 | 10.40 | 9.38 | % | 0.07 | 0 | 0 | 0.37 | 0.85 | 0.03 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 144.00 | 6.80 | 9.40 | 8.10 | % | 0.06 | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.09 | 3/25/2026 4:00:05 PM EST | |||
| 145.00 | 6.70 | 8.65 | 7.68 | 6.57 | % | 0.05 | 1 | 0 | 0.35 | 0.80 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 146.00 | 6.75 | 7.35 | 7.05 | % | 0.05 | 0 | 0 | 0.26 | 0.77 | 0.04 | -0.10 | 3/25/2026 4:00:05 PM EST | |||
| 147.00 | 5.95 | 6.55 | 6.25 | 4.75 | % | 0.04 | 132 | 1 | 0.25 | 0.74 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 148.00 | 5.30 | 5.75 | 5.53 | 4.65 | % | 0.04 | 2 | 0 | 0.25 | 0.70 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 149.00 | 4.55 | 5.00 | 4.78 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.24 | 0.66 | 0.05 | -0.11 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 150.00 | 4.10 | 4.30 | 4.20 | 3.16 | -0.65 | -17.06% | 0.03 | 2 | 7 | 0.24 | 0.61 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 152.50 | 2.68 | 2.80 | 2.74 | 2.59 | +0.03 | +1.18% | 0.02 | 6 | 20 | 0.23 | 0.48 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 155.00 | 1.63 | 1.78 | 1.71 | 1.68 | -0.30 | -15.16% | 0.01 | 37 | 518 | 0.23 | 0.35 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 157.50 | 0.91 | 1.08 | 1.00 | 0.93 | -0.20 | -17.70% | 0.01 | 12 | 105 | 0.23 | 0.24 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 160.00 | 0.43 | 0.64 | 0.54 | 0.54 | +0.09 | +20.00% | 0.00 | 41 | 72 | 0.23 | 0.15 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 162.50 | 0.19 | 0.51 | 0.35 | 0.23 | -0.09 | -28.13% | 0.00 | 11 | 196 | 0.24 | 0.09 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.33 | 0.17 | 0.13 | -0.08 | -38.10% | 0.00 | 6 | 66 | 0.28 | 0.05 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 0.45 | 0.23 | 0.07 | -0.06 | -46.16% | 0.00 | 2 | 57 | 0.34 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.46 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 189 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.32 | 0.16 | 0.35 | % | 0.00 | 1 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 187.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 192.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 41 | 0.68 | -0.01 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | -0.03 | 0.01 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 139.00 | 0.32 | 0.54 | 0.43 | 0.42 | -0.17 | -28.82% | 0.00 | 2 | 7 | 0.32 | -0.08 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 140.00 | 0.33 | 0.53 | 0.43 | 0.53 | -0.10 | -15.88% | 0.00 | 1 | 58 | 0.30 | -0.10 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 141.00 | 0.28 | 0.95 | 0.62 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.11 | 0.02 | -0.08 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 142.00 | 0.44 | 0.91 | 0.68 | 0.74 | -0.19 | -20.43% | 0.00 | 1 | 25 | 0.30 | -0.13 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 143.00 | 0.64 | 0.97 | 0.81 | 0.68 | -0.27 | -28.43% | 0.01 | 1 | 9 | 0.30 | -0.15 | 0.03 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 144.00 | 0.67 | 0.85 | 0.76 | 0.83 | -0.33 | -28.45% | 0.01 | 28 | 26 | 0.27 | -0.17 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 145.00 | 0.79 | 1.03 | 0.91 | 1.03 | -0.21 | -16.94% | 0.01 | 3 | 27 | 0.27 | -0.20 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 146.00 | 0.98 | 1.18 | 1.08 | % | 0.01 | 0 | 1 | 0.26 | -0.23 | 0.04 | -0.10 | 3/25/2026 4:00:05 PM EST | |||
| 147.00 | 1.17 | 1.40 | 1.29 | 1.95 | % | 0.01 | 1 | 0 | 0.25 | -0.26 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 148.00 | 1.46 | 1.67 | 1.57 | 1.83 | -0.15 | -7.58% | 0.01 | 26 | 155 | 0.25 | -0.30 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 149.00 | 1.78 | 1.98 | 1.88 | % | 0.01 | 0 | 7 | 0.25 | -0.34 | 0.05 | -0.11 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 2.13 | 2.33 | 2.23 | 2.35 | -0.32 | -11.99% | 0.01 | 4 | 158 | 0.25 | -0.39 | 0.05 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 152.50 | 3.20 | 3.45 | 3.33 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.24 | -0.52 | 0.05 | -0.10 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 155.00 | 4.50 | 4.95 | 4.73 | 5.10 | -0.39 | -7.11% | 0.03 | 4 | 105 | 0.23 | -0.65 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 157.50 | 6.25 | 6.75 | 6.50 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.22 | -0.76 | 0.04 | -0.08 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 160.00 | 7.85 | 10.20 | 9.03 | % | 0.06 | 0 | 36 | 0.40 | -0.85 | 0.03 | -0.06 | 3/25/2026 4:00:05 PM EST | |||
| 162.50 | 10.05 | 12.40 | 11.23 | % | 0.07 | 0 | 30 | 0.43 | -0.91 | 0.02 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 165.00 | 12.45 | 15.35 | 13.90 | % | 0.08 | 0 | 2 | 0.53 | -0.95 | 0.01 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 167.50 | 14.75 | 17.10 | 15.93 | 16.75 | % | 0.10 | 3 | 1 | 0.49 | -0.98 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 170.00 | 17.40 | 19.85 | 18.63 | % | 0.11 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 172.50 | 19.85 | 22.10 | 20.98 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 175.00 | 22.50 | 24.60 | 23.55 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 177.50 | 24.95 | 27.10 | 26.03 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 180.00 | 27.35 | 30.35 | 28.85 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 182.50 | 29.90 | 32.80 | 31.35 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 185.00 | 32.40 | 35.30 | 33.85 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 187.50 | 34.90 | 37.80 | 36.35 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 190.00 | 37.35 | 40.30 | 38.83 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 192.50 | 39.85 | 42.80 | 41.33 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 195.00 | 42.45 | 44.85 | 43.65 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 200.00 | 47.40 | 50.30 | 48.85 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 205.00 | 52.35 | 55.30 | 53.83 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |