Options Chain for PEPSICO INC COM (PEP) - $148.85 as of 5/21/2026 8:37:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | ||||||
| 85.00 | 62.00 | 65.95 | 63.98 | % | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 90.00 | 57.00 | 61.00 | 59.00 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 95.00 | 52.05 | 56.00 | 54.03 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 100.00 | 47.05 | 51.00 | 49.03 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 105.00 | 42.05 | 46.05 | 44.05 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 110.00 | 37.05 | 41.20 | 39.13 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 115.00 | 32.05 | 36.00 | 34.03 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 120.00 | 27.10 | 30.70 | 28.90 | % | 0.24 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 125.00 | 22.15 | 25.55 | 23.85 | % | 0.19 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 130.00 | 17.20 | 20.60 | 18.90 | % | 0.15 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 135.00 | 12.40 | 15.65 | 14.03 | % | 0.10 | 0 | 0 | 0.40 | 0.99 | 0.02 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 140.00 | 7.90 | 11.35 | 9.63 | % | 0.07 | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 145.00 | 4.20 | 7.80 | 6.00 | % | 0.04 | 0 | 0 | 0.21 | 0.63 | 0.04 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 150.00 | 2.50 | 5.40 | 3.95 | % | 0.03 | 0 | 0 | 0.24 | 0.45 | 0.04 | -0.05 | 5/21/2026 3:59:56 PM EST | |||
| 155.00 | 1.52 | 2.52 | 2.02 | 1.90 | % | 0.01 | 1 | 0 | 0.23 | 0.30 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 160.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.02 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 180.00 | 0.01 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | ||||||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 125.00 | 0.11 | 2.34 | 1.23 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 130.00 | 0.01 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 135.00 | 0.58 | 2.85 | 1.72 | % | 0.01 | 0 | 0 | 0.30 | -0.01 | 0.02 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 140.00 | 0.95 | 2.50 | 1.73 | 1.90 | % | 0.01 | 4 | 0 | 0.23 | -0.18 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 145.00 | 1.40 | 5.15 | 3.28 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.04 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 150.00 | 4.25 | 7.50 | 5.88 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.04 | -0.05 | 5/21/2026 3:59:56 PM EST | |||
| 155.00 | 7.75 | 10.85 | 9.30 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 160.00 | 11.80 | 14.80 | 13.30 | % | 0.08 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 165.00 | 16.40 | 19.65 | 18.03 | % | 0.11 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 170.00 | 20.65 | 24.45 | 22.55 | % | 0.13 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 175.00 | 25.75 | 29.35 | 27.55 | % | 0.16 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 180.00 | 30.35 | 34.30 | 32.33 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 185.00 | 35.30 | 39.25 | 37.28 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 190.00 | 40.35 | 44.25 | 42.30 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 195.00 | 45.25 | 49.25 | 47.25 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 200.00 | 50.25 | 54.25 | 52.25 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 205.00 | 55.20 | 59.20 | 57.20 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 210.00 | 60.05 | 64.20 | 62.13 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 215.00 | 65.25 | 69.20 | 67.23 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 220.00 | 70.20 | 74.15 | 72.18 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST |