Options Chain for PEPSICO INC COM (PEP) - $146.29 as of 5/29/2026 3:01:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.05 | 66.15 | 64.60 | % | 0.81 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 85.00 | 58.35 | 61.15 | 59.75 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 52.50 | 56.15 | 54.33 | % | 0.60 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 47.30 | 51.15 | 49.23 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 42.75 | 46.15 | 44.45 | 57.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 37.50 | 41.15 | 39.33 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 110.00 | 33.35 | 36.15 | 34.75 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 115.00 | 27.45 | 31.20 | 29.33 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 120.00 | 23.50 | 26.15 | 24.83 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 18.60 | 21.20 | 19.90 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 130.00 | 13.55 | 16.20 | 14.88 | % | 0.11 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 133.00 | 10.60 | 12.95 | 11.78 | % | 0.09 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 134.00 | 9.60 | 12.15 | 10.88 | % | 0.08 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 8.65 | 11.25 | 9.95 | % | 0.07 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 136.00 | 7.70 | 9.50 | 8.60 | % | 0.06 | 0 | 0 | 0.45 | 0.98 | 0.04 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 137.00 | 6.65 | 8.55 | 7.60 | % | 0.06 | 0 | 0 | 0.43 | 0.91 | 0.05 | -0.02 | 5/29/2026 3:59:47 PM EST | |||
| 138.00 | 5.85 | 7.60 | 6.73 | % | 0.05 | 0 | 0 | 0.40 | 0.88 | 0.06 | -0.02 | 5/29/2026 3:59:47 PM EST | |||
| 139.00 | 5.00 | 6.70 | 5.85 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.82 | 0.06 | -0.03 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 4.20 | 5.90 | 5.05 | 4.72 | -2.25 | -32.29% | 0.04 | 5 | 3 | 0.36 | 0.76 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 141.00 | 3.75 | 4.30 | 4.03 | % | 0.03 | 0 | 0 | 0.24 | 0.69 | 0.07 | -0.04 | 5/29/2026 3:59:47 PM EST | |||
| 142.00 | 3.05 | 3.60 | 3.33 | % | 0.02 | 0 | 0 | 0.23 | 0.62 | 0.07 | -0.05 | 5/29/2026 3:59:47 PM EST | |||
| 143.00 | 2.41 | 2.80 | 2.61 | 3.10 | -0.93 | -23.08% | 0.02 | 24 | 3 | 0.22 | 0.55 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 144.00 | 1.97 | 2.30 | 2.14 | 2.87 | % | 0.01 | 14 | 0 | 0.22 | 0.47 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 145.00 | 1.41 | 2.03 | 1.72 | 1.84 | -1.05 | -36.34% | 0.01 | 16 | 18 | 0.22 | 0.40 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 146.00 | 1.13 | 1.42 | 1.28 | 1.43 | -1.08 | -43.03% | 0.01 | 13 | 14 | 0.21 | 0.34 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 147.00 | 0.77 | 1.12 | 0.95 | 1.15 | -0.75 | -39.48% | 0.01 | 501 | 29 | 0.21 | 0.28 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 148.00 | 0.51 | 1.03 | 0.77 | 0.75 | -1.94 | -72.12% | 0.01 | 5 | 2 | 0.22 | 0.23 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 149.00 | 0.40 | 0.85 | 0.63 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.18 | 0.04 | -0.05 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 0.30 | 0.62 | 0.46 | 0.69 | -0.32 | -31.69% | 0.00 | 619 | 546 | 0.22 | 0.15 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 152.50 | 0.00 | 0.56 | 0.28 | 0.27 | -0.33 | -55.00% | 0.00 | 8 | 122 | 0.29 | 0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 0.08 | 0.30 | 0.19 | 0.34 | +0.03 | +9.68% | 0.00 | 6 | 409 | 0.26 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 157.50 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.01 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.42 | 0.21 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 488 | 0.40 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 162.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.15 | -71.43% | 0.00 | 3 | 355 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 130.00 | 0.07 | 0.20 | 0.14 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 81 | 0.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 133.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 134.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.82 | 0.41 | 0.32 | +0.06 | +23.08% | 0.00 | 17 | 133 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 136.00 | 0.33 | 0.93 | 0.63 | 0.40 | % | 0.00 | 1 | 0 | 0.26 | -0.02 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 137.00 | 0.01 | 0.81 | 0.41 | 0.50 | +0.05 | +11.12% | 0.00 | 22 | 6 | 0.18 | -0.09 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 138.00 | 0.48 | 1.21 | 0.85 | 0.56 | +0.06 | +12.00% | 0.01 | 44 | 12 | 0.24 | -0.12 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 139.00 | 0.83 | 1.27 | 1.05 | 0.87 | +0.25 | +40.33% | 0.01 | 12 | 12 | 0.22 | -0.18 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 1.14 | 1.57 | 1.36 | 0.95 | +0.04 | +4.40% | 0.01 | 31 | 145 | 0.22 | -0.24 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 141.00 | 1.45 | 1.76 | 1.61 | 1.62 | +0.42 | +35.00% | 0.01 | 9 | 14 | 0.22 | -0.31 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 142.00 | 1.87 | 2.20 | 2.04 | 1.89 | +0.34 | +21.94% | 0.01 | 5 | 25 | 0.23 | -0.38 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 143.00 | 2.38 | 2.74 | 2.56 | 1.96 | +0.24 | +13.96% | 0.02 | 8 | 57 | 0.23 | -0.45 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 144.00 | 2.99 | 3.30 | 3.15 | 2.69 | +0.46 | +20.63% | 0.02 | 13 | 116 | 0.23 | -0.53 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 3.60 | 3.90 | 3.75 | 3.26 | +0.30 | +10.14% | 0.03 | 11 | 230 | 0.23 | -0.60 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 146.00 | 3.35 | 4.60 | 3.98 | 3.79 | +1.36 | +55.97% | 0.03 | 6 | 5 | 0.19 | -0.66 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 147.00 | 4.75 | 5.30 | 5.03 | 4.44 | +0.38 | +9.36% | 0.03 | 2 | 27 | 0.22 | -0.72 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 148.00 | 4.70 | 6.45 | 5.58 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.30 | -0.77 | 0.05 | -0.05 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 149.00 | 5.55 | 7.30 | 6.43 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.82 | 0.04 | -0.05 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 6.40 | 8.05 | 7.23 | 5.69 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.31 | -0.85 | 0.04 | -0.04 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 152.50 | 8.70 | 10.60 | 9.65 | % | 0.06 | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.03 | 5/29/2026 3:59:47 PM EST | |||
| 155.00 | 11.15 | 12.90 | 12.03 | 11.00 | +0.71 | +6.90% | 0.08 | 2 | 67 | 0.40 | -0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 157.50 | 12.85 | 15.40 | 14.13 | % | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.01 | -0.01 | 5/29/2026 3:59:47 PM EST | |||
| 160.00 | 15.25 | 17.85 | 16.55 | 17.34 | +5.15 | +42.25% | 0.10 | 10 | 60 | 0.50 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 162.50 | 17.80 | 20.45 | 19.13 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 165.00 | 20.25 | 22.95 | 21.60 | 16.64 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:47 PM EST |
| 167.50 | 22.70 | 25.35 | 24.03 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 170.00 | 25.20 | 28.65 | 26.93 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 172.50 | 27.70 | 30.40 | 29.05 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 175.00 | 30.20 | 33.00 | 31.60 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 180.00 | 35.20 | 38.85 | 37.03 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 185.00 | 40.20 | 43.40 | 41.80 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 190.00 | 45.25 | 48.10 | 46.68 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 195.00 | 50.25 | 53.40 | 51.83 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 200.00 | 55.20 | 58.60 | 56.90 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 205.00 | 60.20 | 63.00 | 61.60 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 210.00 | 65.20 | 67.90 | 66.55 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 215.00 | 70.20 | 73.85 | 72.03 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 220.00 | 75.20 | 78.45 | 76.83 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 225.00 | 80.20 | 83.85 | 82.03 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST |