Options Chain for PEPSICO INC COM (PEP) - $155.29 as of 4/1/2026 3:11:19 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 | 68.75 | 71.80 | 70.28 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 90.00 | 63.80 | 66.85 | 65.33 | % | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 95.00 | 58.85 | 61.85 | 60.35 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 100.00 | 53.90 | 56.90 | 55.40 | % | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 105.00 | 48.95 | 51.95 | 50.45 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 110.00 | 44.00 | 46.95 | 45.48 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 115.00 | 39.10 | 42.00 | 40.55 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 120.00 | 34.15 | 37.05 | 35.60 | % | 0.30 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 125.00 | 29.35 | 32.15 | 30.75 | % | 0.25 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 130.00 | 24.35 | 27.30 | 25.83 | % | 0.20 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 135.00 | 19.75 | 22.60 | 21.18 | % | 0.16 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 137.00 | 17.95 | 20.75 | 19.35 | % | 0.14 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 138.00 | 17.30 | 19.85 | 18.58 | % | 0.13 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 139.00 | 16.15 | 19.00 | 17.58 | % | 0.13 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 140.00 | 15.30 | 17.60 | 16.45 | % | 0.12 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 141.00 | 14.50 | 17.30 | 15.90 | % | 0.11 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 142.00 | 13.70 | 16.45 | 15.08 | % | 0.11 | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 143.00 | 13.50 | 15.65 | 14.58 | % | 0.10 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 144.00 | 12.85 | 14.55 | 13.70 | % | 0.10 | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 145.00 | 12.10 | 14.05 | 13.08 | % | 0.09 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 146.00 | 10.95 | 13.35 | 12.15 | % | 0.08 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 147.00 | 10.20 | 12.25 | 11.23 | % | 0.08 | 0 | 0 | 0.32 | 0.73 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 148.00 | 9.45 | 11.90 | 10.68 | % | 0.07 | 0 | 0 | 0.32 | 0.71 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 149.00 | 8.80 | 10.60 | 9.70 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 150.00 | 8.40 | 10.15 | 9.28 | % | 0.06 | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 152.50 | 6.75 | 8.15 | 7.45 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | 0.59 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 155.00 | 5.20 | 7.30 | 6.25 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | 0.52 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 157.50 | 3.85 | 5.45 | 4.65 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.45 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 160.00 | 2.82 | 4.75 | 3.79 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.37 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 162.50 | 1.96 | 4.00 | 2.98 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.31 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 165.00 | 1.24 | 2.70 | 1.97 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.27 | 0.25 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 167.50 | 0.14 | 2.41 | 1.28 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | 0.19 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 170.00 | 0.88 | 1.62 | 1.25 | 1.05 | -0.45 | -30.00% | 0.01 | 1 | 200 | 0.27 | 0.15 | 0.02 | -0.05 | 4/2/2026 | 4/1/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 1.65 | 0.83 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.11 | 0.01 | -0.04 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.08 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 177.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.04 | 0.01 | -0.02 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.02 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | EST | |||||||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 225.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 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 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 130.00 | 0.01 | 1.54 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.60 | -0.04 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 135.00 | 0.20 | 1.37 | 0.79 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 137.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.01 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 138.00 | 0.30 | 2.36 | 1.33 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 139.00 | 0.47 | 2.44 | 1.46 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.38 | -0.13 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 140.00 | 0.16 | 1.96 | 1.06 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 141.00 | 0.12 | 2.97 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 142.00 | 0.39 | 2.89 | 1.64 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 143.00 | 0.87 | 3.25 | 2.06 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.20 | 0.02 | -0.07 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 144.00 | 1.57 | 2.99 | 2.28 | 1.70 | -1.05 | -38.19% | 0.02 | 2 | 26 | 0.33 | -0.21 | 0.02 | -0.07 | 4/2/2026 | 4/1/2026 3:59:55 PM EST |
| 145.00 | 1.52 | 3.45 | 2.49 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | -0.23 | 0.02 | -0.07 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 146.00 | 1.47 | 3.40 | 2.44 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.25 | 0.02 | -0.07 | 3/27/2026 | 4/1/2026 3:59:55 PM EST |
| 147.00 | 1.64 | 3.60 | 2.62 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.02 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 148.00 | 1.65 | 3.90 | 2.78 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.29 | 0.02 | -0.08 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 149.00 | 2.38 | 4.15 | 3.27 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.32 | 0.02 | -0.08 | 3/26/2026 | 4/1/2026 3:59:55 PM EST |
| 150.00 | 2.77 | 4.50 | 3.64 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.34 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 152.50 | 4.00 | 5.35 | 4.68 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.41 | 0.03 | -0.08 | 3/27/2026 | 4/1/2026 3:59:55 PM EST |
| 155.00 | 4.15 | 6.40 | 5.28 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.48 | 0.03 | -0.08 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 157.50 | 6.05 | 7.55 | 6.80 | 6.28 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.55 | 0.03 | -0.08 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 160.00 | 6.85 | 9.00 | 7.93 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 162.50 | 8.40 | 10.35 | 9.38 | 10.03 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 165.00 | 10.25 | 12.35 | 11.30 | % | 0.07 | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 167.50 | 12.25 | 14.35 | 13.30 | % | 0.08 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 170.00 | 14.35 | 16.50 | 15.43 | % | 0.09 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.05 | 4/1/2026 3:59:55 PM EST | |||
| 172.50 | 16.60 | 18.80 | 17.70 | % | 0.10 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 175.00 | 18.90 | 21.55 | 20.23 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 177.50 | 21.25 | 24.15 | 22.70 | % | 0.13 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 180.00 | 23.70 | 26.65 | 25.18 | % | 0.14 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 185.00 | 28.65 | 31.55 | 30.10 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 190.00 | 33.60 | 36.55 | 35.08 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 195.00 | 38.15 | 41.70 | 39.93 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 200.00 | 43.60 | 46.50 | 45.05 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 205.00 | 48.35 | 51.30 | 49.83 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 210.00 | 52.95 | 55.90 | 54.43 | % | 0.26 | 0 | 0 | EST | |||||||
| 215.00 | 57.95 | 61.25 | 59.60 | % | 0.28 | 0 | 0 | EST | |||||||
| 220.00 | 62.90 | 67.10 | 65.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 225.00 | 67.90 | 72.10 | 70.00 | % | 0.31 | 0 | 0 | EST |