Options Chain for PEPSICO INC COM (PEP) - $154.92 as of 4/22/2026 1:31:02 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 | 67.30 | 71.20 | 69.25 | % | 0.81 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 90.00 | 62.20 | 66.25 | 64.23 | % | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 95.00 | 57.35 | 61.25 | 59.30 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 100.00 | 52.25 | 56.30 | 54.28 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 105.00 | 47.25 | 51.30 | 49.28 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 110.00 | 42.30 | 46.30 | 44.30 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 115.00 | 37.30 | 41.35 | 39.33 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 120.00 | 32.45 | 36.40 | 34.43 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 125.00 | 28.45 | 31.45 | 29.95 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/22/2026 1:58:52 PM EST | |||
| 130.00 | 23.30 | 26.55 | 24.93 | % | 0.19 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 4/22/2026 1:58:52 PM EST | |||
| 135.00 | 18.90 | 21.70 | 20.30 | % | 0.15 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.03 | 4/22/2026 1:58:52 PM EST | |||
| 140.00 | 14.15 | 16.35 | 15.25 | 15.52 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.40 | 0.91 | 0.01 | -0.06 | 4/21/2026 | 4/22/2026 1:58:52 PM EST |
| 145.00 | 10.25 | 12.55 | 11.40 | 12.06 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | 0.82 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 1:58:52 PM EST |
| 150.00 | 6.45 | 7.25 | 6.85 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.24 | 0.68 | 0.03 | -0.08 | 4/21/2026 | 4/22/2026 1:58:52 PM EST |
| 155.00 | 3.65 | 3.85 | 3.75 | 4.85 | +0.40 | +8.99% | 0.02 | 31 | 57 | 0.23 | 0.50 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 160.00 | 1.76 | 1.90 | 1.83 | 2.80 | +0.50 | +21.74% | 0.01 | 3 | 49 | 0.23 | 0.30 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 165.00 | 0.61 | 1.09 | 0.85 | 0.96 | -0.04 | -4.00% | 0.01 | 37 | 117 | 0.23 | 0.16 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 170.00 | 0.26 | 0.40 | 0.33 | 0.22 | -0.65 | -74.72% | 0.00 | 6 | 336 | 0.23 | 0.07 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.03 | 0.01 | -0.01 | 4/16/2026 | 4/22/2026 1:58:52 PM EST |
| 180.00 | 0.00 | 1.02 | 0.51 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 1:58:52 PM EST |
| 185.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 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 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 1:58:52 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 120.00 | 0.00 | 0.32 | 0.16 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 1:58:52 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 1:58:52 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 1:58:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.40 | -0.04 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 1:58:52 PM EST |
| 140.00 | 0.42 | 0.88 | 0.65 | 0.50 | +0.11 | +28.21% | 0.00 | 6 | 253 | 0.28 | -0.09 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 145.00 | 1.03 | 1.18 | 1.11 | 1.00 | -0.02 | -1.97% | 0.01 | 16 | 70 | 0.25 | -0.18 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 150.00 | 2.15 | 2.33 | 2.24 | 2.25 | +0.14 | +6.64% | 0.01 | 29 | 217 | 0.24 | -0.32 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 155.00 | 4.20 | 4.45 | 4.33 | 3.40 | -0.62 | -15.43% | 0.03 | 3 | 199 | 0.23 | -0.50 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 160.00 | 7.10 | 7.85 | 7.48 | 5.80 | -0.81 | -12.26% | 0.05 | 1 | 74 | 0.22 | -0.70 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 1:58:52 PM EST |
| 165.00 | 9.45 | 12.35 | 10.90 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.84 | 0.02 | -0.04 | 4/8/2026 | 4/22/2026 1:58:52 PM EST |
| 170.00 | 14.10 | 16.65 | 15.38 | % | 0.09 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.02 | 4/22/2026 1:58:52 PM EST | |||
| 175.00 | 19.05 | 23.10 | 21.08 | % | 0.12 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 4/22/2026 1:58:52 PM EST | |||
| 180.00 | 24.05 | 27.80 | 25.93 | % | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 185.00 | 29.05 | 32.75 | 30.90 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 190.00 | 34.05 | 37.65 | 35.85 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 195.00 | 39.05 | 42.85 | 40.95 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 200.00 | 44.05 | 47.70 | 45.88 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 205.00 | 49.05 | 52.90 | 50.98 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 210.00 | 54.05 | 57.70 | 55.88 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 215.00 | 59.05 | 62.90 | 60.98 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 220.00 | 64.05 | 67.40 | 65.73 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST | |||
| 225.00 | 69.05 | 72.75 | 70.90 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/22/2026 1:58:52 PM EST |