Options Chain for PEPSICO INC COM (PEP) - $155.92 as of 5/7/2026 6:01:18 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 | 69.50 | 73.55 | 71.53 | % | 0.84 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 90.00 | 64.50 | 68.60 | 66.55 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 95.00 | 59.50 | 63.60 | 61.55 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 100.00 | 54.50 | 58.65 | 56.58 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 105.00 | 49.75 | 53.65 | 51.70 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 110.00 | 44.50 | 48.70 | 46.60 | % | 0.42 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 115.00 | 39.50 | 43.70 | 41.60 | % | 0.36 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 120.00 | 34.50 | 38.75 | 36.63 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 125.00 | 29.55 | 33.80 | 31.68 | % | 0.25 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 130.00 | 25.30 | 28.85 | 27.08 | % | 0.21 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 135.00 | 20.60 | 23.95 | 22.28 | % | 0.17 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 140.00 | 15.60 | 19.20 | 17.40 | % | 0.12 | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.02 | 5/7/2026 3:59:48 PM EST | |||
| 145.00 | 11.00 | 14.70 | 12.85 | % | 0.09 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.03 | 5/7/2026 3:59:48 PM EST | |||
| 150.00 | 7.00 | 10.65 | 8.83 | % | 0.06 | 0 | 0 | 0.24 | 0.68 | 0.03 | -0.04 | 5/7/2026 3:59:48 PM EST | |||
| 155.00 | 5.00 | 6.10 | 5.55 | 5.57 | % | 0.04 | 32 | 0 | 0.23 | 0.54 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 3:59:48 PM EST | |
| 160.00 | 1.47 | 5.10 | 3.29 | 2.70 | % | 0.02 | 1 | 0 | 0.22 | 0.37 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 3:59:48 PM EST | |
| 165.00 | 0.00 | 3.55 | 1.78 | 1.72 | % | 0.01 | 1 | 0 | 0.31 | 0.23 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 3:59:48 PM EST | |
| 170.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.02 | 5/7/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.02 | 5/7/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.03 | 5/7/2026 3:59:48 PM EST | |||
| 150.00 | 0.75 | 4.55 | 2.65 | % | 0.02 | 0 | 0 | 0.21 | -0.32 | 0.03 | -0.04 | 5/7/2026 3:59:48 PM EST | |||
| 155.00 | 4.40 | 5.85 | 5.13 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.03 | -0.04 | 5/7/2026 3:59:48 PM EST | |||
| 160.00 | 5.30 | 9.15 | 7.23 | % | 0.05 | 0 | 0 | 0.20 | -0.63 | 0.03 | -0.04 | 5/7/2026 3:59:48 PM EST | |||
| 165.00 | 8.90 | 12.75 | 10.83 | % | 0.07 | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.03 | 5/7/2026 3:59:48 PM EST | |||
| 170.00 | 13.20 | 16.85 | 15.03 | % | 0.09 | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.02 | 5/7/2026 3:59:48 PM EST | |||
| 175.00 | 17.85 | 21.25 | 19.55 | % | 0.11 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 180.00 | 22.70 | 26.05 | 24.38 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 185.00 | 27.60 | 31.85 | 29.73 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 190.00 | 32.55 | 36.50 | 34.53 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 195.00 | 37.55 | 41.50 | 39.53 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 200.00 | 42.50 | 46.50 | 44.50 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 205.00 | 47.50 | 51.50 | 49.50 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 210.00 | 52.50 | 56.50 | 54.50 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 215.00 | 57.45 | 61.50 | 59.48 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 220.00 | 62.40 | 66.50 | 64.45 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 225.00 | 67.40 | 71.50 | 69.45 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST |