Options Chain for PEPSICO INC COM (PEP) - $158.86 as of 3/13/2026 1:54:41 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 | 73.30 | 77.25 | 75.28 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 90.00 | 68.30 | 72.40 | 70.35 | % | 0.78 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 95.00 | 63.35 | 67.30 | 65.33 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 100.00 | 58.45 | 62.30 | 60.38 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 105.00 | 53.45 | 57.35 | 55.40 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 110.00 | 48.50 | 52.60 | 50.55 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 115.00 | 44.10 | 47.60 | 45.85 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 120.00 | 39.55 | 42.50 | 41.03 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 125.00 | 34.65 | 37.65 | 36.15 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 3/13/2026 4:00:07 PM EST | |||
| 130.00 | 29.10 | 33.15 | 31.13 | % | 0.24 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 3/13/2026 4:00:07 PM EST | |||
| 135.00 | 25.55 | 28.20 | 26.88 | % | 0.20 | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.03 | 3/13/2026 4:00:07 PM EST | |||
| 140.00 | 20.20 | 23.30 | 21.75 | % | 0.16 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 3/13/2026 4:00:07 PM EST | |||
| 145.00 | 15.75 | 18.90 | 17.33 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 146.00 | 15.15 | 18.20 | 16.68 | % | 0.11 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 147.00 | 14.40 | 17.85 | 16.13 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 148.00 | 13.40 | 16.90 | 15.15 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 149.00 | 12.55 | 16.10 | 14.33 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 150.00 | 11.55 | 14.90 | 13.23 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 152.50 | 9.50 | 13.20 | 11.35 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 155.00 | 8.75 | 10.75 | 9.75 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 157.50 | 7.15 | 9.35 | 8.25 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 160.00 | 5.60 | 7.90 | 6.75 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 162.50 | 4.85 | 6.50 | 5.68 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.48 | 0.03 | -0.07 | 3/12/2026 | 3/13/2026 4:00:07 PM EST |
| 165.00 | 3.20 | 5.45 | 4.33 | % | 0.03 | 0 | 0 | 0.26 | 0.42 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 167.50 | 3.00 | 4.50 | 3.75 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 170.00 | 2.40 | 3.35 | 2.88 | 2.90 | % | 0.02 | 2 | 0 | 0.27 | 0.30 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:07 PM EST | |
| 172.50 | 1.40 | 3.05 | 2.23 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 175.00 | 0.92 | 2.97 | 1.95 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.02 | -0.05 | 3/13/2026 4:00:07 PM EST | |||
| 177.50 | 0.35 | 2.60 | 1.48 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.02 | -0.04 | 3/13/2026 4:00:07 PM EST | |||
| 180.00 | 0.08 | 2.59 | 1.34 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.04 | 3/13/2026 4:00:07 PM EST | |||
| 182.50 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.03 | 3/13/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.03 | 3/13/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 3/13/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:07 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 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 3/13/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.02 | 3/13/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.03 | 3/13/2026 4:00:07 PM EST | |||
| 140.00 | 0.64 | 2.31 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.04 | 3/13/2026 4:00:07 PM EST | |||
| 145.00 | 0.74 | 3.95 | 2.35 | % | 0.02 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 146.00 | 0.11 | 4.10 | 2.11 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.01 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 147.00 | 1.21 | 3.95 | 2.58 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 148.00 | 0.30 | 4.45 | 2.38 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 149.00 | 1.38 | 3.75 | 2.57 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 150.00 | 1.44 | 3.85 | 2.65 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 152.50 | 2.37 | 4.35 | 3.36 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 155.00 | 3.20 | 5.10 | 4.15 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 157.50 | 3.70 | 6.30 | 5.00 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 160.00 | 4.95 | 7.00 | 5.98 | % | 0.04 | 0 | 0 | 0.27 | -0.46 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 162.50 | 6.15 | 9.10 | 7.63 | % | 0.05 | 0 | 0 | 0.28 | -0.52 | 0.03 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 165.00 | 7.75 | 9.75 | 8.75 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 167.50 | 9.30 | 11.55 | 10.43 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.02 | -0.07 | 3/13/2026 4:00:07 PM EST | |||
| 170.00 | 11.15 | 13.35 | 12.25 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 172.50 | 13.10 | 16.05 | 14.58 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.06 | 3/13/2026 4:00:07 PM EST | |||
| 175.00 | 14.15 | 17.50 | 15.83 | % | 0.09 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.05 | 3/13/2026 4:00:07 PM EST | |||
| 177.50 | 16.25 | 19.95 | 18.10 | % | 0.10 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.04 | 3/13/2026 4:00:07 PM EST | |||
| 180.00 | 18.65 | 21.90 | 20.28 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.04 | 3/13/2026 4:00:07 PM EST | |||
| 182.50 | 21.00 | 24.50 | 22.75 | % | 0.12 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.03 | 3/13/2026 4:00:07 PM EST | |||
| 185.00 | 23.45 | 27.10 | 25.28 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 3/13/2026 4:00:07 PM EST | |||
| 190.00 | 28.15 | 32.15 | 30.15 | % | 0.16 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 3/13/2026 4:00:07 PM EST | |||
| 195.00 | 33.20 | 37.20 | 35.20 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 200.00 | 38.10 | 42.20 | 40.15 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:07 PM EST | |||
| 205.00 | 43.10 | 47.20 | 45.15 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:07 PM EST |