Options Chain for PEPSICO INC COM (PEP) - $155.00 as of 4/24/2026 7:02:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 88.70 | 92.05 | 90.38 | % | 1.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 83.70 | 87.45 | 85.58 | 88.39 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 75.00 | 78.60 | 82.50 | 80.55 | 80.92 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 73.75 | 77.55 | 75.65 | % | 0.95 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 68.70 | 72.55 | 70.63 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 63.80 | 67.60 | 65.70 | 66.78 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:59 PM EST |
| 95.00 | 58.75 | 62.60 | 60.68 | 61.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 100.00 | 54.35 | 57.40 | 55.88 | % | 0.56 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 49.60 | 52.25 | 50.93 | 52.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 110.00 | 44.65 | 46.85 | 45.75 | 46.05 | -2.34 | -4.84% | 0.42 | 10 | 166 | 0.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 115.00 | 39.45 | 42.65 | 41.05 | 40.50 | 0.00 | 0.00% | 0.36 | 0 | 209 | 0.67 | 0.98 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 3:59:59 PM EST |
| 120.00 | 34.75 | 37.80 | 36.28 | 36.40 | 0.00 | 0.00% | 0.30 | 0 | 357 | 0.61 | 0.97 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 125.00 | 29.80 | 32.55 | 31.18 | 33.18 | 0.00 | 0.00% | 0.25 | 0 | 280 | 0.52 | 0.95 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 3:59:59 PM EST |
| 130.00 | 24.90 | 27.20 | 26.05 | 28.95 | 0.00 | 0.00% | 0.20 | 0 | 556 | 0.42 | 0.93 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 20.15 | 22.30 | 21.23 | 21.54 | 0.00 | 0.00% | 0.16 | 0 | 479 | 0.36 | 0.89 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 15.95 | 17.20 | 16.58 | 17.45 | 0.00 | 0.00% | 0.12 | 0 | 801 | 0.25 | 0.84 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 11.25 | 13.45 | 12.35 | 11.42 | -0.58 | -4.84% | 0.09 | 2 | 1,546 | 0.24 | 0.77 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 7.85 | 9.45 | 8.65 | 8.36 | -0.84 | -9.13% | 0.06 | 25 | 1,846 | 0.24 | 0.67 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 5.45 | 5.70 | 5.58 | 5.30 | -0.35 | -6.20% | 0.04 | 41 | 2,557 | 0.23 | 0.52 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 3.15 | 3.30 | 3.23 | 3.29 | -0.03 | -0.91% | 0.02 | 149 | 6,762 | 0.22 | 0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 1.65 | 1.89 | 1.77 | 1.76 | +0.01 | +0.58% | 0.01 | 193 | 4,940 | 0.22 | 0.22 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 0.76 | 0.99 | 0.88 | 0.95 | -0.05 | -5.00% | 0.01 | 69 | 20,690 | 0.22 | 0.13 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 175.00 | 0.24 | 0.60 | 0.42 | 0.52 | -0.04 | -7.15% | 0.00 | 49 | 2,019 | 0.22 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 180.00 | 0.15 | 0.54 | 0.35 | 0.27 | -0.05 | -15.63% | 0.00 | 54 | 11,527 | 0.24 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 5,539 | 0.25 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,532 | 0.26 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,570 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 200.00 | 0.04 | 0.42 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 197 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1,123 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.17 | 0.59 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.58 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.39 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 368 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.31 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,584 | 0.38 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 120.00 | 0.10 | 0.29 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 4 | 1,625 | 0.35 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 125.00 | 0.32 | 0.40 | 0.36 | 0.36 | +0.04 | +12.50% | 0.00 | 7 | 3,045 | 0.34 | -0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 130.00 | 0.36 | 0.76 | 0.56 | 0.44 | -0.09 | -16.99% | 0.00 | 559 | 2,828 | 0.32 | -0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 0.58 | 0.89 | 0.74 | 0.79 | -0.04 | -4.82% | 0.01 | 698 | 4,486 | 0.28 | -0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 1.01 | 1.29 | 1.15 | 1.20 | +0.03 | +2.57% | 0.01 | 61 | 8,124 | 0.26 | -0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 1.93 | 2.08 | 2.01 | 2.07 | +0.16 | +8.38% | 0.01 | 72 | 5,768 | 0.25 | -0.23 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 3.25 | 3.50 | 3.38 | 3.46 | +0.46 | +15.34% | 0.02 | 117 | 12,204 | 0.24 | -0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 5.25 | 5.50 | 5.38 | 5.60 | +0.75 | +15.47% | 0.03 | 314 | 3,654 | 0.23 | -0.48 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 7.75 | 9.15 | 8.45 | 8.51 | +0.93 | +12.27% | 0.05 | 13 | 979 | 0.23 | -0.64 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 11.15 | 12.85 | 12.00 | 12.00 | +1.05 | +9.59% | 0.07 | 3 | 536 | 0.21 | -0.78 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 14.70 | 17.35 | 16.03 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.29 | -0.87 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 175.00 | 19.70 | 22.30 | 21.00 | 22.20 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.33 | -0.92 | 0.01 | -0.02 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 180.00 | 24.05 | 26.90 | 25.48 | 30.11 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.35 | -0.96 | 0.01 | -0.01 | 3/23/2026 | 4/24/2026 3:59:59 PM EST |
| 185.00 | 28.95 | 31.75 | 30.35 | % | 0.16 | 0 | 10 | 0.42 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 33.75 | 36.75 | 35.25 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 38.50 | 42.20 | 40.35 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 43.35 | 47.15 | 45.25 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 53.40 | 57.10 | 55.25 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 220.00 | 63.35 | 67.00 | 65.18 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 230.00 | 73.30 | 76.95 | 75.13 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |