Options Chain for PEPSICO INC COM (PEP) - $153.79 as of 4/23/2026 3:41:10 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 | 68.95 | 73.25 | 71.10 | % | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 90.00 | 64.00 | 68.15 | 66.08 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 95.00 | 59.10 | 63.05 | 61.08 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 100.00 | 54.05 | 58.10 | 56.08 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 105.00 | 49.10 | 53.15 | 51.13 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 110.00 | 44.10 | 48.20 | 46.15 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 115.00 | 39.25 | 43.25 | 41.25 | % | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:46 PM EST | |||
| 120.00 | 34.20 | 38.25 | 36.23 | % | 0.30 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:46 PM EST | |||
| 125.00 | 30.00 | 33.30 | 31.65 | % | 0.25 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 4/23/2026 3:59:46 PM EST | |||
| 130.00 | 24.90 | 28.40 | 26.65 | % | 0.20 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 4/23/2026 3:59:46 PM EST | |||
| 135.00 | 20.25 | 23.55 | 21.90 | % | 0.16 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 4/23/2026 3:59:46 PM EST | |||
| 140.00 | 15.55 | 18.90 | 17.23 | % | 0.12 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.04 | 4/23/2026 3:59:46 PM EST | |||
| 145.00 | 11.10 | 14.50 | 12.80 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.05 | 4/23/2026 3:59:46 PM EST | |||
| 150.00 | 7.05 | 10.55 | 8.80 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.03 | -0.06 | 4/23/2026 3:59:46 PM EST | |||
| 155.00 | 4.80 | 5.50 | 5.15 | % | 0.03 | 0 | 0 | 0.22 | 0.55 | 0.03 | -0.06 | 4/23/2026 3:59:46 PM EST | |||
| 160.00 | 2.33 | 3.55 | 2.94 | 3.25 | % | 0.02 | 2 | 0 | 0.21 | 0.39 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:46 PM EST | |
| 165.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | 0.26 | 0.03 | -0.05 | 4/23/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.02 | -0.04 | 4/23/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.03 | 4/23/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.02 | 4/23/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 4/23/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/23/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 4/23/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 4/23/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.03 | 4/23/2026 3:59:46 PM EST | |||
| 140.00 | 0.28 | 2.88 | 1.58 | 0.70 | % | 0.01 | 1 | 0 | 0.32 | -0.13 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:46 PM EST | |
| 145.00 | 0.66 | 2.31 | 1.49 | 2.30 | % | 0.01 | 5 | 0 | 0.25 | -0.21 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:46 PM EST | |
| 150.00 | 0.64 | 3.15 | 1.90 | % | 0.01 | 0 | 0 | 0.20 | -0.31 | 0.03 | -0.06 | 4/23/2026 3:59:46 PM EST | |||
| 155.00 | 3.30 | 5.40 | 4.35 | 3.91 | % | 0.03 | 5 | 0 | 0.23 | -0.45 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:46 PM EST | |
| 160.00 | 5.55 | 8.05 | 6.80 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.03 | -0.05 | 4/23/2026 3:59:46 PM EST | |||
| 165.00 | 9.25 | 12.70 | 10.98 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.03 | -0.05 | 4/23/2026 3:59:46 PM EST | |||
| 170.00 | 13.65 | 17.00 | 15.33 | % | 0.09 | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.04 | 4/23/2026 3:59:46 PM EST | |||
| 175.00 | 18.35 | 21.65 | 20.00 | % | 0.11 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 4/23/2026 3:59:46 PM EST | |||
| 180.00 | 23.15 | 26.45 | 24.80 | % | 0.14 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 4/23/2026 3:59:46 PM EST | |||
| 185.00 | 28.05 | 31.35 | 29.70 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:46 PM EST | |||
| 190.00 | 32.75 | 36.95 | 34.85 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 195.00 | 37.85 | 41.95 | 39.90 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 200.00 | 42.85 | 46.90 | 44.88 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 205.00 | 47.80 | 51.80 | 49.80 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 210.00 | 52.80 | 56.85 | 54.83 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 215.00 | 57.70 | 61.80 | 59.75 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 220.00 | 62.75 | 66.80 | 64.78 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST | |||
| 225.00 | 67.50 | 71.75 | 69.63 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:46 PM EST |