Options Chain for PEPSICO INC COM (PEP) - $148.61 as of 5/15/2026 7:57:37 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 | 82.10 | 86.15 | 84.13 | % | 1.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 70.00 | 77.10 | 81.15 | 79.13 | 83.93 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 3:59:50 PM EST |
| 75.00 | 72.70 | 76.15 | 74.43 | % | 0.99 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 80.00 | 67.20 | 70.80 | 69.00 | % | 0.86 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 85.00 | 62.15 | 65.60 | 63.88 | % | 0.75 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 90.00 | 57.75 | 60.65 | 59.20 | % | 0.66 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 95.00 | 52.20 | 56.25 | 54.23 | 62.15 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 3:59:50 PM EST |
| 100.00 | 47.30 | 50.70 | 49.00 | % | 0.49 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 105.00 | 42.50 | 46.30 | 44.40 | % | 0.42 | 0 | 25 | 0.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 110.00 | 37.40 | 41.40 | 39.40 | % | 0.36 | 0 | 28 | 0.48 | 0.95 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 115.00 | 32.65 | 36.20 | 34.43 | % | 0.30 | 0 | 26 | 0.42 | 0.93 | 0.01 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 120.00 | 28.95 | 31.25 | 30.10 | 36.00 | 0.00 | 0.00% | 0.25 | 0 | 181 | 0.37 | 0.90 | 0.01 | -0.02 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 125.00 | 24.50 | 27.00 | 25.75 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.28 | 0.86 | 0.01 | -0.02 | 4/2/2026 | 5/15/2026 3:59:50 PM EST |
| 130.00 | 19.20 | 22.80 | 21.00 | 21.32 | -4.78 | -18.32% | 0.16 | 1 | 124 | 0.24 | 0.82 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 135.00 | 16.40 | 18.45 | 17.43 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 602 | 0.27 | 0.76 | 0.01 | -0.03 | 5/6/2026 | 5/15/2026 3:59:50 PM EST |
| 140.00 | 12.70 | 14.80 | 13.75 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 1,312 | 0.26 | 0.68 | 0.02 | -0.03 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 145.00 | 10.35 | 11.00 | 10.68 | 10.45 | -1.00 | -8.74% | 0.07 | 8 | 427 | 0.25 | 0.59 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 150.00 | 7.75 | 8.20 | 7.98 | 7.85 | +0.20 | +2.62% | 0.05 | 118 | 795 | 0.25 | 0.50 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 155.00 | 5.65 | 5.85 | 5.75 | 5.79 | +0.24 | +4.33% | 0.04 | 42,510 | 868 | 0.25 | 0.41 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 160.00 | 3.90 | 4.15 | 4.03 | 4.02 | +0.17 | +4.42% | 0.03 | 124 | 3,304 | 0.24 | 0.32 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 165.00 | 2.68 | 2.88 | 2.78 | 2.80 | +0.06 | +2.19% | 0.02 | 345 | 2,204 | 0.24 | 0.25 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 170.00 | 1.85 | 2.05 | 1.95 | 1.92 | +0.10 | +5.50% | 0.01 | 41,319 | 2,505 | 0.24 | 0.19 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 175.00 | 1.28 | 1.35 | 1.32 | 1.29 | +0.03 | +2.39% | 0.01 | 96 | 3,652 | 0.24 | 0.14 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 180.00 | 0.88 | 1.21 | 1.05 | 0.87 | 0.00 | 0.00% | 0.01 | 14 | 1,275 | 0.25 | 0.10 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 185.00 | 0.30 | 1.05 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.25 | 0.07 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 190.00 | 0.01 | 0.80 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 3 | 1,175 | 0.22 | 0.04 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 195.00 | 0.10 | 0.43 | 0.27 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 195 | 0.24 | 0.03 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.37 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.28 | 0.02 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.47 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 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 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.62 | 0.31 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/15/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.19 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/15/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:50 PM EST |
| 95.00 | 0.10 | 0.62 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.92 | 0.46 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.22 | 0.61 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 110.00 | 0.19 | 0.87 | 0.53 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.32 | -0.05 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 115.00 | 0.40 | 1.15 | 0.78 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.31 | -0.07 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 120.00 | 0.71 | 1.76 | 1.24 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.30 | -0.10 | 0.01 | -0.02 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 125.00 | 1.21 | 2.19 | 1.70 | 1.81 | -0.13 | -6.71% | 0.01 | 10 | 3,065 | 0.29 | -0.14 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 130.00 | 2.24 | 2.62 | 2.43 | 2.53 | -0.12 | -4.53% | 0.02 | 323 | 3,189 | 0.28 | -0.18 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 135.00 | 3.40 | 3.60 | 3.50 | 3.60 | +0.05 | +1.41% | 0.03 | 75 | 1,844 | 0.27 | -0.24 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 140.00 | 4.80 | 5.05 | 4.93 | 5.05 | -0.30 | -5.61% | 0.04 | 144 | 5,633 | 0.26 | -0.32 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 145.00 | 6.70 | 7.10 | 6.90 | 7.20 | +0.05 | +0.70% | 0.05 | 53 | 2,438 | 0.26 | -0.41 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 150.00 | 9.10 | 9.55 | 9.33 | 9.35 | +0.10 | +1.09% | 0.06 | 50 | 1,919 | 0.25 | -0.50 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 155.00 | 11.70 | 12.90 | 12.30 | 12.08 | -0.12 | -0.99% | 0.08 | 2 | 779 | 0.25 | -0.59 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 160.00 | 13.75 | 17.65 | 15.70 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 367 | 0.24 | -0.68 | 0.02 | -0.03 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 165.00 | 18.30 | 20.30 | 19.30 | 13.85 | 0.00 | 0.00% | 0.12 | 0 | 166 | 0.23 | -0.75 | 0.01 | -0.03 | 5/6/2026 | 5/15/2026 3:59:50 PM EST |
| 170.00 | 22.60 | 24.45 | 23.53 | 16.61 | 0.00 | 0.00% | 0.14 | 0 | 152 | 0.23 | -0.81 | 0.01 | -0.02 | 4/17/2026 | 5/15/2026 3:59:50 PM EST |
| 175.00 | 26.65 | 29.15 | 27.90 | 19.85 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.29 | -0.86 | 0.01 | -0.02 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 180.00 | 31.45 | 33.90 | 32.68 | % | 0.18 | 0 | 107 | 0.31 | -0.90 | 0.01 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 185.00 | 35.40 | 39.35 | 37.38 | % | 0.20 | 0 | 1 | 0.36 | -0.93 | 0.01 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 190.00 | 40.25 | 43.80 | 42.03 | % | 0.22 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 195.00 | 45.60 | 48.60 | 47.10 | % | 0.24 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 200.00 | 50.55 | 53.60 | 52.08 | % | 0.26 | 0 | 0 | 0.42 | -0.98 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 210.00 | 60.40 | 64.00 | 62.20 | % | 0.30 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 220.00 | 70.35 | 74.00 | 72.18 | % | 0.33 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 230.00 | 79.90 | 83.95 | 81.93 | % | 0.36 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST |