Options Chain for PEPSICO INC COM (PEP) - $168.83 as of 2/24/2026 6:59:43 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 | 92.70 | 96.15 | 94.43 | % | 1.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 80.00 | 87.50 | 91.35 | 89.43 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 85.00 | 82.90 | 85.95 | 84.43 | 79.20 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 90.00 | 77.50 | 81.35 | 79.43 | 74.22 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 95.00 | 72.60 | 75.70 | 74.15 | 71.28 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:57 PM EST |
| 100.00 | 67.50 | 71.40 | 69.45 | 67.43 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 62.45 | 66.40 | 64.43 | 36.48 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/24/2026 3:59:57 PM EST |
| 110.00 | 57.45 | 61.40 | 59.43 | 40.84 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 52.75 | 56.20 | 54.48 | 47.98 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 47.60 | 51.05 | 49.33 | 26.32 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.75 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:57 PM EST |
| 125.00 | 42.55 | 46.50 | 44.53 | 41.80 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.72 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:57 PM EST |
| 130.00 | 37.60 | 40.90 | 39.25 | 38.07 | 0.00 | 0.00% | 0.30 | 0 | 233 | 0.60 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 135.00 | 32.60 | 36.55 | 34.58 | 31.64 | 0.00 | 0.00% | 0.26 | 0 | 98 | 0.58 | 0.97 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 3:59:57 PM EST |
| 140.00 | 28.30 | 30.10 | 29.20 | 28.80 | 0.00 | 0.00% | 0.21 | 0 | 808 | 0.40 | 0.95 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 145.00 | 22.85 | 26.00 | 24.43 | 23.74 | +1.68 | +7.62% | 0.17 | 17 | 769 | 0.41 | 0.92 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 150.00 | 19.10 | 21.25 | 20.18 | 19.27 | +0.92 | +5.02% | 0.13 | 12 | 5,762 | 0.36 | 0.87 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 155.00 | 15.10 | 16.00 | 15.55 | 15.12 | +0.64 | +4.42% | 0.10 | 5 | 2,459 | 0.29 | 0.81 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 160.00 | 10.20 | 11.95 | 11.08 | 11.34 | +0.39 | +3.57% | 0.07 | 41 | 7,459 | 0.21 | 0.73 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 165.00 | 7.75 | 8.20 | 7.98 | 8.02 | +0.36 | +4.70% | 0.05 | 180 | 1,981 | 0.23 | 0.62 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 170.00 | 4.90 | 5.35 | 5.13 | 5.05 | +0.25 | +5.21% | 0.03 | 94 | 1,428 | 0.22 | 0.49 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 175.00 | 2.77 | 3.30 | 3.04 | 3.10 | +0.11 | +3.68% | 0.02 | 76 | 2,107 | 0.21 | 0.35 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 180.00 | 1.62 | 1.84 | 1.73 | 1.62 | -0.15 | -8.48% | 0.01 | 88 | 1,486 | 0.21 | 0.22 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 185.00 | 0.78 | 1.20 | 0.99 | 0.89 | +0.13 | +17.11% | 0.01 | 38 | 206 | 0.22 | 0.13 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 190.00 | 0.26 | 0.61 | 0.44 | 0.45 | +0.14 | +45.17% | 0.00 | 10 | 151 | 0.21 | 0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 195.00 | 0.18 | 0.30 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 4 | 26 | 0.22 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.27 | 0.02 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.62 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.77 | 0.39 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.58 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 0.23 | 0.14 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.96 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:57 PM EST |
| 125.00 | 0.10 | 0.63 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 130.00 | 0.20 | 0.46 | 0.33 | 0.34 | -0.05 | -12.83% | 0.00 | 3 | 2,154 | 0.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 135.00 | 0.26 | 0.40 | 0.33 | 0.35 | -0.06 | -14.64% | 0.00 | 16 | 2,090 | 0.34 | -0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 140.00 | 0.30 | 0.71 | 0.51 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 0.32 | -0.05 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 145.00 | 0.57 | 0.80 | 0.69 | 0.69 | -0.04 | -5.48% | 0.00 | 70 | 1,515 | 0.30 | -0.08 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 150.00 | 0.92 | 1.12 | 1.02 | 1.06 | -0.04 | -3.64% | 0.01 | 90 | 2,713 | 0.28 | -0.13 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 155.00 | 1.51 | 1.75 | 1.63 | 1.62 | -0.17 | -9.50% | 0.01 | 77 | 995 | 0.26 | -0.19 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 160.00 | 2.38 | 2.78 | 2.58 | 2.71 | -0.21 | -7.20% | 0.02 | 73 | 1,040 | 0.25 | -0.27 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 165.00 | 3.90 | 4.35 | 4.13 | 4.15 | -0.45 | -9.79% | 0.03 | 49 | 422 | 0.24 | -0.38 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 170.00 | 5.90 | 6.75 | 6.33 | 6.63 | -0.67 | -9.18% | 0.04 | 13 | 242 | 0.23 | -0.51 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 175.00 | 8.80 | 9.80 | 9.30 | 13.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | -0.65 | 0.03 | -0.05 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 180.00 | 12.50 | 14.80 | 13.65 | 14.95 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.26 | -0.78 | 0.02 | -0.04 | 2/5/2026 | 2/24/2026 3:59:57 PM EST |
| 185.00 | 16.85 | 18.65 | 17.75 | % | 0.10 | 0 | 0 | 0.26 | -0.87 | 0.02 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 190.00 | 21.25 | 23.75 | 22.50 | 29.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.93 | 0.01 | -0.02 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 195.00 | 25.50 | 28.40 | 26.95 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 200.00 | 29.85 | 33.80 | 31.83 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 210.00 | 39.90 | 43.70 | 41.80 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 220.00 | 50.25 | 53.30 | 51.78 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |