Options Chain for PEPSICO INC COM (PEP) - $148.85 as of 5/22/2026 11:30:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 53.55 | 57.60 | 55.58 | 61.72 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:06 PM EST |
| 100.00 | 48.70 | 52.65 | 50.68 | 56.86 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:06 PM EST |
| 105.00 | 43.60 | 47.60 | 45.60 | 51.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:06 PM EST |
| 110.00 | 38.75 | 42.65 | 40.70 | 47.09 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:06 PM EST |
| 115.00 | 33.70 | 37.65 | 35.68 | % | 0.31 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 120.00 | 28.70 | 32.70 | 30.70 | 37.26 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:06 PM EST |
| 125.00 | 23.75 | 27.70 | 25.73 | 30.94 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.51 | 0.98 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 4:00:06 PM EST |
| 130.00 | 18.95 | 21.65 | 20.30 | 20.80 | +0.80 | +4.00% | 0.16 | 5 | 32 | 0.36 | 0.93 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 135.00 | 15.50 | 16.90 | 16.20 | 15.25 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.31 | 0.86 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 140.00 | 11.15 | 12.60 | 11.88 | 11.89 | +0.74 | +6.64% | 0.08 | 1 | 85 | 0.27 | 0.76 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 145.00 | 7.85 | 9.10 | 8.48 | 8.41 | +1.37 | +19.46% | 0.06 | 70 | 441 | 0.26 | 0.64 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 150.00 | 5.65 | 5.90 | 5.78 | 5.60 | +0.80 | +16.67% | 0.04 | 156 | 1,014 | 0.26 | 0.50 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 155.00 | 3.45 | 3.70 | 3.58 | 3.49 | +0.59 | +20.35% | 0.02 | 624 | 1,544 | 0.25 | 0.36 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 160.00 | 2.05 | 2.22 | 2.14 | 2.07 | +0.37 | +21.77% | 0.01 | 167 | 2,047 | 0.25 | 0.25 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 165.00 | 1.15 | 1.27 | 1.21 | 1.21 | +0.25 | +26.05% | 0.01 | 28 | 2,204 | 0.25 | 0.16 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 170.00 | 0.55 | 0.89 | 0.72 | 0.62 | -0.02 | -3.13% | 0.00 | 47 | 2,609 | 0.25 | 0.10 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 175.00 | 0.25 | 0.73 | 0.49 | 0.33 | -0.10 | -23.26% | 0.00 | 7 | 1,924 | 0.27 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 180.00 | 0.10 | 0.59 | 0.35 | 0.25 | +0.01 | +4.17% | 0.00 | 78 | 833 | 0.27 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 416 | 0.31 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.35 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:06 PM EST |
| 200.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.02 | 1.01 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.18 | 1.09 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.33 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 133 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.34 | 0.17 | 0.23 | -0.08 | -25.81% | 0.00 | 2 | 356 | 0.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 125.00 | 0.18 | 0.71 | 0.45 | 0.45 | -0.09 | -16.67% | 0.00 | 3 | 410 | 0.29 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 130.00 | 0.33 | 0.77 | 0.55 | 0.71 | -0.24 | -25.27% | 0.00 | 353 | 1,747 | 0.25 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 135.00 | 0.86 | 1.28 | 1.07 | 1.25 | -0.28 | -18.31% | 0.01 | 75 | 1,108 | 0.25 | -0.14 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 140.00 | 2.11 | 2.24 | 2.18 | 2.19 | -0.44 | -16.73% | 0.02 | 48 | 3,651 | 0.25 | -0.24 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 145.00 | 3.55 | 3.75 | 3.65 | 3.67 | -0.87 | -19.17% | 0.03 | 74 | 1,662 | 0.24 | -0.36 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 150.00 | 5.70 | 6.00 | 5.85 | 5.92 | -0.83 | -12.30% | 0.04 | 79 | 2,937 | 0.23 | -0.50 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 155.00 | 8.50 | 8.85 | 8.68 | 8.55 | -1.59 | -15.68% | 0.06 | 18 | 1,052 | 0.23 | -0.64 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 160.00 | 11.70 | 12.55 | 12.13 | 13.13 | +0.14 | +1.08% | 0.08 | 3 | 873 | 0.21 | -0.75 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 165.00 | 15.80 | 17.65 | 16.73 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.23 | -0.84 | 0.02 | -0.03 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 170.00 | 20.25 | 23.00 | 21.63 | 21.53 | 0.00 | 0.00% | 0.13 | 0 | 269 | 0.25 | -0.90 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 175.00 | 25.05 | 27.75 | 26.40 | 22.25 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.24 | -0.94 | 0.01 | -0.02 | 5/5/2026 | 5/22/2026 4:00:06 PM EST |
| 180.00 | 28.85 | 32.65 | 30.75 | 25.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.49 | -0.97 | 0.01 | -0.01 | 3/30/2026 | 5/22/2026 4:00:06 PM EST |
| 185.00 | 33.85 | 37.70 | 35.78 | % | 0.19 | 0 | 4 | 0.53 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 190.00 | 38.85 | 42.60 | 40.73 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 195.00 | 43.65 | 47.60 | 45.63 | % | 0.23 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 200.00 | 48.65 | 52.55 | 50.60 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 210.00 | 58.65 | 62.55 | 60.60 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST |