Options Chain for PEPSICO INC COM (PEP) - $152.99 as of 3/30/2026 7:18:52 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 | 80.90 | 83.90 | 82.40 | 82.74 | 0.00 | 0.00% | 1.10 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 3:59:46 PM EST |
| 80.00 | 75.90 | 78.80 | 77.35 | % | 0.97 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:46 PM EST | |||
| 85.00 | 70.80 | 73.90 | 72.35 | 75.74 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 90.00 | 66.00 | 68.95 | 67.48 | 70.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 95.00 | 61.05 | 63.85 | 62.45 | 66.13 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 100.00 | 55.85 | 59.00 | 57.43 | 60.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 105.00 | 51.05 | 53.85 | 52.45 | 55.68 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 110.00 | 46.50 | 48.90 | 47.70 | 40.84 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 3/30/2026 3:59:46 PM EST |
| 115.00 | 41.25 | 43.95 | 42.60 | 45.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 120.00 | 36.55 | 39.00 | 37.78 | 39.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 125.00 | 31.65 | 34.10 | 32.88 | 35.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 130.00 | 26.35 | 28.80 | 27.58 | 31.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.03 | 3/5/2026 | 3/30/2026 3:59:46 PM EST |
| 135.00 | 21.70 | 23.95 | 22.83 | 26.22 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.96 | 0.01 | -0.05 | 3/13/2026 | 3/30/2026 3:59:46 PM EST |
| 137.00 | 20.00 | 22.35 | 21.18 | % | 0.15 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.06 | 3/30/2026 3:59:46 PM EST | |||
| 138.00 | 19.05 | 21.50 | 20.28 | % | 0.15 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.06 | 3/30/2026 3:59:46 PM EST | |||
| 140.00 | 17.30 | 19.45 | 18.38 | 18.65 | +4.65 | +33.22% | 0.13 | 19 | 759 | 0.47 | 0.92 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 141.00 | 16.20 | 18.00 | 17.10 | % | 0.12 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.08 | 3/30/2026 3:59:46 PM EST | |||
| 142.00 | 15.30 | 17.50 | 16.40 | % | 0.12 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.09 | 3/30/2026 3:59:46 PM EST | |||
| 143.00 | 14.30 | 16.60 | 15.45 | % | 0.11 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.09 | 3/30/2026 3:59:46 PM EST | |||
| 144.00 | 13.40 | 15.70 | 14.55 | % | 0.10 | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.10 | 3/30/2026 3:59:46 PM EST | |||
| 145.00 | 12.70 | 14.75 | 13.73 | 13.50 | +2.70 | +25.00% | 0.09 | 10 | 758 | 0.42 | 0.84 | 0.02 | -0.11 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 146.00 | 11.65 | 14.20 | 12.93 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | 0.82 | 0.02 | -0.11 | 3/26/2026 | 3/30/2026 3:59:46 PM EST |
| 147.00 | 11.05 | 13.10 | 12.08 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | 0.80 | 0.02 | -0.12 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 148.00 | 10.50 | 11.35 | 10.93 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.78 | 0.02 | -0.12 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 149.00 | 9.60 | 10.60 | 10.10 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.37 | 0.75 | 0.02 | -0.13 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 150.00 | 8.95 | 10.35 | 9.65 | 9.40 | +2.58 | +37.83% | 0.06 | 27 | 6,340 | 0.39 | 0.73 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 152.50 | 7.10 | 8.40 | 7.75 | 7.63 | +1.80 | +30.88% | 0.05 | 60 | 81 | 0.37 | 0.66 | 0.03 | -0.14 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 155.00 | 5.95 | 6.35 | 6.15 | 6.03 | +2.03 | +50.75% | 0.04 | 302 | 3,287 | 0.36 | 0.58 | 0.03 | -0.15 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 157.50 | 4.60 | 4.80 | 4.70 | 4.65 | +1.35 | +40.91% | 0.03 | 80 | 253 | 0.35 | 0.50 | 0.03 | -0.15 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 160.00 | 3.40 | 3.65 | 3.53 | 3.56 | +1.44 | +67.93% | 0.02 | 5,317 | 8,381 | 0.34 | 0.42 | 0.03 | -0.14 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 162.50 | 2.48 | 2.68 | 2.58 | 2.57 | +0.96 | +59.63% | 0.02 | 63 | 117 | 0.34 | 0.34 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 165.00 | 1.71 | 1.90 | 1.81 | 1.75 | +0.65 | +59.10% | 0.01 | 225 | 3,782 | 0.33 | 0.26 | 0.03 | -0.11 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 167.50 | 1.18 | 1.36 | 1.27 | 1.18 | +0.78 | +195.00% | 0.01 | 62 | 24 | 0.33 | 0.20 | 0.02 | -0.09 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 170.00 | 0.60 | 1.09 | 0.85 | 0.83 | +0.50 | +151.52% | 0.01 | 168 | 2,453 | 0.33 | 0.14 | 0.02 | -0.07 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 172.50 | 0.44 | 0.74 | 0.59 | 0.63 | +0.38 | +152.00% | 0.00 | 5 | 2 | 0.33 | 0.10 | 0.02 | -0.05 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 175.00 | 0.18 | 0.50 | 0.34 | 0.40 | +0.19 | +90.48% | 0.00 | 186 | 1,933 | 0.32 | 0.06 | 0.01 | -0.04 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 177.50 | 0.21 | 0.35 | 0.28 | 0.28 | +0.10 | +55.56% | 0.00 | 12 | 2 | 0.33 | 0.04 | 0.01 | -0.03 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 180.00 | 0.09 | 0.20 | 0.15 | 0.17 | +0.10 | +142.86% | 0.00 | 22 | 1,377 | 0.33 | 0.02 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 276 | 0.36 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 63 | 0.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 0.83 | 0.42 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/30/2026 3:59:46 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 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/30/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/30/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/30/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/30/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,018 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.04 | -44.45% | 0.00 | 33 | 202 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 120.00 | 0.02 | 0.26 | 0.14 | 0.09 | -0.11 | -55.00% | 0.00 | 5 | 357 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 125.00 | 0.14 | 0.40 | 0.27 | 0.14 | -0.16 | -53.34% | 0.00 | 2 | 604 | 0.57 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 130.00 | 0.31 | 0.57 | 0.44 | 0.27 | -0.12 | -30.77% | 0.00 | 10 | 1,953 | 0.54 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 135.00 | 0.47 | 0.71 | 0.59 | 0.57 | -0.08 | -12.31% | 0.00 | 25 | 2,300 | 0.49 | -0.04 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 137.00 | 0.19 | 0.84 | 0.52 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.05 | 0.01 | -0.06 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 138.00 | 0.41 | 0.91 | 0.66 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.06 | 0.01 | -0.06 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 140.00 | 0.57 | 0.80 | 0.69 | 0.70 | -0.30 | -30.00% | 0.00 | 247 | 1,820 | 0.41 | -0.08 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 141.00 | 0.58 | 1.03 | 0.81 | 0.68 | -0.52 | -43.34% | 0.01 | 4 | 13 | 0.41 | -0.10 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 142.00 | 0.51 | 1.05 | 0.78 | 0.88 | -0.46 | -34.33% | 0.01 | 5 | 24 | 0.39 | -0.11 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 143.00 | 0.85 | 1.19 | 1.02 | 1.15 | -0.12 | -9.45% | 0.01 | 18 | 20 | 0.40 | -0.13 | 0.02 | -0.09 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 144.00 | 0.83 | 1.27 | 1.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.39 | -0.14 | 0.02 | -0.10 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 145.00 | 0.97 | 1.35 | 1.16 | 1.25 | -0.38 | -23.32% | 0.01 | 58 | 2,102 | 0.38 | -0.16 | 0.02 | -0.11 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 146.00 | 1.08 | 1.55 | 1.32 | 1.22 | -0.98 | -44.55% | 0.01 | 4 | 4 | 0.37 | -0.18 | 0.02 | -0.11 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 147.00 | 1.47 | 1.64 | 1.56 | 1.41 | -1.67 | -54.23% | 0.01 | 2 | 1 | 0.38 | -0.20 | 0.02 | -0.12 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 148.00 | 1.65 | 1.83 | 1.74 | 1.55 | -0.77 | -33.19% | 0.01 | 15 | 132 | 0.37 | -0.22 | 0.02 | -0.12 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 149.00 | 1.86 | 2.06 | 1.96 | 1.97 | -0.79 | -28.63% | 0.01 | 4 | 59 | 0.37 | -0.25 | 0.02 | -0.13 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 150.00 | 2.10 | 2.33 | 2.22 | 2.25 | -0.85 | -27.42% | 0.01 | 254 | 3,570 | 0.37 | -0.27 | 0.03 | -0.13 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 152.50 | 2.82 | 3.35 | 3.09 | 2.74 | -1.51 | -35.53% | 0.02 | 20 | 41 | 0.37 | -0.34 | 0.03 | -0.14 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 155.00 | 3.70 | 4.30 | 4.00 | 3.97 | -1.15 | -22.47% | 0.03 | 153 | 2,789 | 0.36 | -0.42 | 0.03 | -0.15 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 157.50 | 4.80 | 5.40 | 5.10 | 4.74 | -1.78 | -27.31% | 0.03 | 61 | 43 | 0.35 | -0.50 | 0.03 | -0.15 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 160.00 | 6.15 | 6.65 | 6.40 | 6.05 | -1.98 | -24.66% | 0.04 | 54 | 1,451 | 0.34 | -0.58 | 0.03 | -0.14 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 162.50 | 7.15 | 8.25 | 7.70 | % | 0.05 | 0 | 0 | 0.31 | -0.66 | 0.03 | -0.13 | 3/30/2026 3:59:46 PM EST | |||
| 165.00 | 8.80 | 10.20 | 9.50 | 9.70 | -4.73 | -32.78% | 0.06 | 976 | 593 | 0.31 | -0.74 | 0.03 | -0.11 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 167.50 | 10.30 | 12.25 | 11.28 | % | 0.07 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.09 | 3/30/2026 3:59:46 PM EST | |||
| 170.00 | 12.30 | 14.50 | 13.40 | 14.00 | -4.35 | -23.71% | 0.08 | 1 | 320 | 0.42 | -0.86 | 0.02 | -0.07 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 172.50 | 14.80 | 16.55 | 15.68 | % | 0.09 | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.05 | 3/30/2026 3:59:46 PM EST | |||
| 175.00 | 16.60 | 18.90 | 17.75 | 21.16 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | -0.94 | 0.01 | -0.04 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 177.50 | 18.85 | 21.50 | 20.18 | % | 0.11 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 3/30/2026 3:59:46 PM EST | |||
| 180.00 | 21.35 | 23.75 | 22.55 | 14.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 2/5/2026 | 3/30/2026 3:59:46 PM EST |
| 185.00 | 26.35 | 28.90 | 27.63 | 21.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/4/2026 | 3/30/2026 3:59:46 PM EST |
| 190.00 | 31.35 | 33.75 | 32.55 | 29.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/30/2026 3:59:46 PM EST |
| 195.00 | 36.35 | 38.75 | 37.55 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:46 PM EST | |||
| 200.00 | 41.25 | 43.95 | 42.60 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:46 PM EST | |||
| 210.00 | 51.25 | 54.00 | 52.63 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:46 PM EST | |||
| 220.00 | 61.35 | 63.80 | 62.58 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:46 PM EST |