Options Chain for PEPSICO INC COM (PEP) - $160.57 as of 3/6/2026 6:37:54 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 | 92.90 | 96.35 | 94.63 | 96.05 | 0.00 | 0.00% | 1.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 70.00 | 87.95 | 91.50 | 89.73 | % | 1.28 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 75.00 | 83.20 | 85.95 | 84.58 | 86.20 | 0.00 | 0.00% | 1.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 80.00 | 78.10 | 81.65 | 79.88 | 70.40 | 0.00 | 0.00% | 1.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/6/2026 3:59:56 PM EST |
| 85.00 | 73.35 | 76.40 | 74.88 | 56.85 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 3/6/2026 3:59:56 PM EST |
| 90.00 | 68.75 | 71.45 | 70.10 | 70.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.78 | 0.99 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 95.00 | 63.55 | 66.70 | 65.13 | 65.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.77 | 0.99 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 100.00 | 58.70 | 61.55 | 60.13 | 60.95 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 105.00 | 54.30 | 56.45 | 55.38 | 42.45 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.59 | 0.96 | 0.00 | -0.01 | 12/8/2025 | 3/6/2026 3:59:56 PM EST |
| 110.00 | 48.80 | 51.65 | 50.23 | 52.54 | 0.00 | 0.00% | 0.46 | 0 | 169 | 0.55 | 0.95 | 0.00 | -0.02 | 2/18/2026 | 3/6/2026 3:59:56 PM EST |
| 115.00 | 44.40 | 46.75 | 45.58 | 52.25 | 0.00 | 0.00% | 0.40 | 0 | 209 | 0.50 | 0.94 | 0.00 | -0.02 | 2/4/2026 | 3/6/2026 3:59:56 PM EST |
| 120.00 | 39.65 | 41.75 | 40.70 | 39.20 | -9.55 | -19.59% | 0.34 | 6 | 358 | 0.45 | 0.92 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 125.00 | 34.65 | 37.20 | 35.93 | 41.03 | 0.00 | 0.00% | 0.29 | 0 | 282 | 0.38 | 0.90 | 0.00 | -0.03 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 130.00 | 30.05 | 32.35 | 31.20 | 32.10 | 0.00 | 0.00% | 0.24 | 0 | 546 | 0.38 | 0.88 | 0.01 | -0.03 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 135.00 | 25.90 | 27.60 | 26.75 | 25.77 | -8.76 | -25.37% | 0.20 | 1 | 478 | 0.30 | 0.85 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 140.00 | 21.55 | 23.25 | 22.40 | 22.25 | -4.00 | -15.24% | 0.16 | 2 | 825 | 0.29 | 0.81 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 145.00 | 17.45 | 19.40 | 18.43 | 16.97 | -2.18 | -11.39% | 0.13 | 4 | 1,594 | 0.28 | 0.76 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 150.00 | 13.70 | 15.45 | 14.58 | 13.95 | -2.54 | -15.41% | 0.10 | 5 | 1,856 | 0.27 | 0.69 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 155.00 | 11.50 | 12.05 | 11.78 | 11.50 | -0.35 | -2.96% | 0.08 | 57 | 1,905 | 0.28 | 0.61 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 160.00 | 8.15 | 9.35 | 8.75 | 8.75 | -0.18 | -2.02% | 0.05 | 30 | 2,729 | 0.26 | 0.52 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 165.00 | 6.25 | 6.90 | 6.58 | 6.64 | +0.14 | +2.16% | 0.04 | 26 | 2,900 | 0.26 | 0.43 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 170.00 | 4.65 | 4.90 | 4.78 | 4.71 | +0.01 | +0.22% | 0.03 | 10,374 | 9,703 | 0.26 | 0.35 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 175.00 | 2.80 | 3.90 | 3.35 | 3.25 | -0.15 | -4.42% | 0.02 | 31 | 1,574 | 0.26 | 0.27 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 180.00 | 2.03 | 2.34 | 2.19 | 2.12 | -0.14 | -6.20% | 0.01 | 5,026 | 5,794 | 0.25 | 0.20 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 185.00 | 1.12 | 1.72 | 1.42 | 1.42 | -0.18 | -11.25% | 0.01 | 33 | 5,545 | 0.25 | 0.14 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 190.00 | 0.82 | 1.19 | 1.01 | 0.99 | -0.19 | -16.11% | 0.01 | 38 | 3,604 | 0.25 | 0.10 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 195.00 | 0.37 | 1.00 | 0.69 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2,566 | 0.25 | 0.07 | 0.01 | -0.01 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 200.00 | 0.05 | 1.33 | 0.69 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.25 | 0.04 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.68 | 0.34 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.32 | 0.02 | 0.00 | -0.01 | 2/26/2026 | 3/6/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.31 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:56 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 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/6/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/6/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:56 PM EST |
| 90.00 | 0.12 | 0.44 | 0.28 | 0.18 | -0.41 | -69.50% | 0.00 | 1 | 285 | 0.53 | -0.01 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.56 | -0.01 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 100.00 | 0.13 | 0.69 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.47 | -0.03 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 105.00 | 0.21 | 0.81 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.45 | -0.04 | 0.00 | -0.01 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 110.00 | 0.37 | 0.89 | 0.63 | 0.60 | +0.06 | +11.12% | 0.01 | 8 | 1,982 | 0.43 | -0.05 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 115.00 | 0.51 | 1.11 | 0.81 | 0.79 | +0.17 | +27.42% | 0.01 | 45 | 3,453 | 0.41 | -0.06 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 120.00 | 0.68 | 1.25 | 0.97 | 0.84 | +0.06 | +7.70% | 0.01 | 1 | 1,616 | 0.38 | -0.08 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 125.00 | 0.99 | 1.48 | 1.24 | 1.42 | +0.42 | +42.00% | 0.01 | 2 | 2,207 | 0.35 | -0.10 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 130.00 | 1.32 | 1.93 | 1.63 | 1.69 | +0.24 | +16.56% | 0.01 | 10 | 2,573 | 0.34 | -0.12 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 135.00 | 1.91 | 2.80 | 2.36 | 2.41 | +0.52 | +27.52% | 0.02 | 13 | 2,585 | 0.34 | -0.15 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 140.00 | 2.64 | 3.10 | 2.87 | 2.92 | +0.11 | +3.92% | 0.02 | 5,029 | 2,093 | 0.31 | -0.19 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 145.00 | 3.65 | 4.35 | 4.00 | 4.20 | +0.45 | +12.00% | 0.03 | 52 | 1,828 | 0.30 | -0.24 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 150.00 | 4.75 | 5.95 | 5.35 | 5.50 | +0.48 | +9.57% | 0.04 | 31 | 5,494 | 0.29 | -0.31 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 155.00 | 6.65 | 6.90 | 6.78 | 7.02 | +0.92 | +15.09% | 0.04 | 384 | 742 | 0.27 | -0.39 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 160.00 | 8.85 | 9.30 | 9.08 | 9.10 | +0.50 | +5.82% | 0.06 | 38 | 744 | 0.26 | -0.48 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 165.00 | 11.00 | 12.80 | 11.90 | 12.10 | +1.65 | +15.79% | 0.07 | 13 | 530 | 0.26 | -0.57 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 170.00 | 14.45 | 16.00 | 15.23 | 15.60 | +1.85 | +13.46% | 0.09 | 5 | 119 | 0.26 | -0.65 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 175.00 | 18.20 | 20.05 | 19.13 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.26 | -0.73 | 0.01 | -0.03 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 180.00 | 22.05 | 24.00 | 23.03 | 18.45 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.26 | -0.80 | 0.01 | -0.03 | 2/13/2026 | 3/6/2026 3:59:56 PM EST |
| 185.00 | 26.15 | 28.65 | 27.40 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.25 | -0.86 | 0.01 | -0.02 | 2/23/2026 | 3/6/2026 3:59:56 PM EST |
| 190.00 | 30.65 | 32.75 | 31.70 | 59.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.21 | -0.90 | 0.01 | -0.02 | 6/4/2025 | 3/6/2026 3:59:56 PM EST |
| 195.00 | 35.35 | 37.45 | 36.40 | % | 0.19 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.01 | 3/6/2026 3:59:56 PM EST | |||
| 200.00 | 40.10 | 42.30 | 41.20 | 54.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.01 | 3/24/2025 | 3/6/2026 3:59:56 PM EST |
| 210.00 | 48.75 | 52.60 | 50.68 | 58.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/17/2025 | 3/6/2026 3:59:56 PM EST |
| 220.00 | 59.25 | 62.60 | 60.93 | % | 0.28 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 230.00 | 69.25 | 72.45 | 70.85 | % | 0.31 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST |