Options Chain for PEPSICO INC COM (PEP) - $151.73 as of 3/26/2026 3:06:12 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 | 65.50 | 68.40 | 66.95 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 60.50 | 62.85 | 61.68 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 55.60 | 57.90 | 56.75 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 50.50 | 53.65 | 52.08 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 46.00 | 48.65 | 47.33 | % | 0.45 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 41.15 | 43.75 | 42.45 | % | 0.39 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 36.05 | 38.85 | 37.45 | % | 0.33 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 31.45 | 34.05 | 32.75 | % | 0.27 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 125.00 | 26.70 | 29.30 | 28.00 | % | 0.22 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 22.05 | 24.65 | 23.35 | % | 0.18 | 0 | 5 | 0.36 | 0.89 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 17.00 | 20.20 | 18.60 | % | 0.14 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 13.75 | 14.45 | 14.10 | % | 0.10 | 0 | 35 | 0.30 | 0.77 | 0.02 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 10.00 | 10.80 | 10.40 | 10.06 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.29 | 0.68 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 150.00 | 6.85 | 7.35 | 7.10 | 7.28 | +0.03 | +0.42% | 0.05 | 7 | 173 | 0.27 | 0.57 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 155.00 | 4.20 | 5.10 | 4.65 | 4.85 | +0.13 | +2.76% | 0.03 | 16 | 331 | 0.27 | 0.44 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 160.00 | 2.51 | 3.10 | 2.81 | 2.87 | +0.27 | +10.39% | 0.02 | 906 | 218 | 0.26 | 0.31 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 165.00 | 1.45 | 1.67 | 1.56 | 1.55 | -0.10 | -6.07% | 0.01 | 210 | 766 | 0.26 | 0.20 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 170.00 | 0.82 | 0.94 | 0.88 | 0.85 | -0.02 | -2.30% | 0.01 | 669 | 2,599 | 0.26 | 0.13 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 175.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.02 | -3.85% | 0.00 | 31 | 1,523 | 0.27 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 180.00 | 0.15 | 0.45 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.27 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 185.00 | 0.04 | 0.29 | 0.17 | 0.18 | +0.11 | +157.15% | 0.00 | 12 | 336 | 0.26 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.34 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 51 | 0.40 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 0.20 | 0.69 | 0.45 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 2 | 0.51 | -0.01 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 115.00 | 0.23 | 0.60 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.03 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 120.00 | 0.46 | 0.66 | 0.56 | 0.51 | % | 0.00 | 13 | 36 | 0.42 | -0.05 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 125.00 | 0.50 | 0.87 | 0.69 | 0.65 | -0.03 | -4.42% | 0.01 | 1 | 33 | 0.37 | -0.08 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 130.00 | 0.73 | 1.20 | 0.97 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.35 | -0.11 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 135.00 | 1.14 | 1.84 | 1.49 | 1.50 | +0.03 | +2.05% | 0.01 | 30 | 229 | 0.33 | -0.16 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 140.00 | 1.86 | 2.64 | 2.25 | 2.03 | -0.29 | -12.50% | 0.02 | 7 | 1,049 | 0.30 | -0.23 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 145.00 | 2.85 | 3.90 | 3.38 | 2.97 | -0.33 | -10.00% | 0.02 | 9 | 255 | 0.28 | -0.32 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 150.00 | 4.85 | 5.65 | 5.25 | 5.05 | -0.05 | -0.98% | 0.04 | 39 | 932 | 0.28 | -0.43 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 155.00 | 7.50 | 8.30 | 7.90 | 7.63 | +0.11 | +1.47% | 0.05 | 1 | 584 | 0.27 | -0.56 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 160.00 | 10.55 | 11.45 | 11.00 | 10.37 | -0.18 | -1.71% | 0.07 | 1 | 412 | 0.26 | -0.69 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 165.00 | 14.30 | 15.75 | 15.03 | 14.94 | 0.00 | 0.00% | 0.09 | 0 | 623 | 0.25 | -0.80 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 170.00 | 18.15 | 20.25 | 19.20 | % | 0.11 | 0 | 119 | 0.33 | -0.87 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 22.20 | 24.95 | 23.58 | % | 0.13 | 0 | 21 | 0.35 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 27.85 | 30.45 | 29.15 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 32.85 | 35.10 | 33.98 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 190.00 | 37.80 | 40.30 | 39.05 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 42.15 | 45.30 | 43.73 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 47.15 | 50.10 | 48.63 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 210.00 | 57.85 | 60.25 | 59.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 220.00 | 67.80 | 70.15 | 68.98 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 230.00 | 77.20 | 80.30 | 78.75 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 240.00 | 87.85 | 90.60 | 89.23 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 250.00 | 97.20 | 100.35 | 98.78 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |