Options Chain for PEPSICO INC COM (PEP) - $146.29 as of 5/29/2026 3:01:03 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 | 63.55 | 66.20 | 64.88 | % | 0.81 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 85.00 | 58.55 | 61.35 | 59.95 | % | 0.71 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 90.00 | 53.10 | 56.20 | 54.65 | % | 0.61 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 95.00 | 48.55 | 51.25 | 49.90 | % | 0.53 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 100.00 | 43.55 | 46.90 | 45.23 | % | 0.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 105.00 | 38.50 | 41.60 | 40.05 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 110.00 | 33.55 | 36.60 | 35.08 | % | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 115.00 | 28.55 | 31.20 | 29.88 | % | 0.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 120.00 | 23.05 | 26.20 | 24.63 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 125.00 | 18.55 | 21.40 | 19.98 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 130.00 | 13.55 | 16.20 | 14.88 | 14.53 | -1.45 | -9.08% | 0.11 | 1 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 133.00 | 10.55 | 13.25 | 11.90 | % | 0.09 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 134.00 | 9.60 | 12.25 | 10.93 | % | 0.08 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 135.00 | 8.60 | 11.00 | 9.80 | 9.50 | -1.55 | -14.03% | 0.07 | 1 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 136.00 | 7.60 | 10.25 | 8.93 | 8.54 | -1.58 | -15.62% | 0.07 | 2 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 137.00 | 6.60 | 9.10 | 7.85 | 7.31 | -1.75 | -19.32% | 0.06 | 10 | 10 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 138.00 | 6.10 | 8.45 | 7.28 | 6.45 | -1.62 | -20.08% | 0.05 | 10 | 10 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 139.00 | 5.35 | 6.30 | 5.83 | 6.15 | -1.20 | -16.33% | 0.04 | 6 | 18 | 0.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 140.00 | 4.70 | 5.90 | 5.30 | 4.46 | -4.11 | -47.96% | 0.04 | 24 | 56 | 0.42 | 0.98 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 141.00 | 2.90 | 5.00 | 3.95 | % | 0.03 | 0 | 0 | 0.39 | 0.86 | 0.10 | -0.03 | 5/29/2026 2:58:55 PM EST | |||
| 142.00 | 3.25 | 3.65 | 3.45 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.76 | 0.10 | -0.05 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 143.00 | 2.55 | 2.70 | 2.63 | 2.66 | -1.19 | -30.91% | 0.02 | 10 | 8 | 0.24 | 0.65 | 0.10 | -0.07 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 144.00 | 1.69 | 2.18 | 1.94 | 2.21 | -1.14 | -34.03% | 0.01 | 44 | 22 | 0.25 | 0.55 | 0.10 | -0.08 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 145.00 | 1.38 | 1.60 | 1.49 | 1.58 | -0.62 | -28.19% | 0.01 | 324 | 61 | 0.25 | 0.46 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 146.00 | 0.93 | 1.17 | 1.05 | 1.30 | -0.70 | -35.00% | 0.01 | 68 | 67 | 0.23 | 0.37 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 147.00 | 0.68 | 0.82 | 0.75 | 0.90 | -0.60 | -40.00% | 0.01 | 69 | 92 | 0.24 | 0.29 | 0.08 | -0.08 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 148.00 | 0.48 | 0.58 | 0.53 | 0.52 | -0.34 | -39.54% | 0.00 | 45 | 115 | 0.23 | 0.22 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 149.00 | 0.36 | 0.43 | 0.40 | 0.38 | -0.31 | -44.93% | 0.00 | 38 | 162 | 0.24 | 0.16 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 150.00 | 0.24 | 0.40 | 0.32 | 0.31 | -0.26 | -45.62% | 0.00 | 90 | 810 | 0.26 | 0.12 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 152.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 0.00 | 52 | 174 | 0.27 | 0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 155.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 30 | 1,154 | 0.37 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 157.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 160.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 15 | 171 | 0.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 181 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 167.50 | 0.00 | 1.56 | 0.78 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:55 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:55 PM EST |
| 172.50 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 175.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.07 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 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 | 0.09 | % | 0.01 | 2 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST | |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:55 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 120.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 86 | 0.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 133.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 134.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 68 | 218 | 0.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 136.00 | 0.01 | 0.35 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 18 | 241 | 0.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 137.00 | 0.05 | 0.41 | 0.23 | 0.20 | +0.01 | +5.27% | 0.00 | 13 | 140 | 0.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 138.00 | 0.19 | 0.35 | 0.27 | 0.19 | -0.10 | -34.49% | 0.00 | 25 | 48 | 0.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 139.00 | 0.29 | 0.41 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 65 | 85 | 0.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 140.00 | 0.43 | 0.56 | 0.50 | 0.52 | +0.11 | +26.83% | 0.00 | 86 | 206 | 0.23 | -0.02 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 141.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.20 | +36.37% | 0.01 | 127 | 74 | 0.23 | -0.14 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 142.00 | 0.99 | 1.26 | 1.13 | 1.08 | +0.30 | +38.47% | 0.01 | 784 | 210 | 0.24 | -0.24 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 143.00 | 1.40 | 1.71 | 1.56 | 1.50 | +0.26 | +20.97% | 0.01 | 898 | 378 | 0.24 | -0.35 | 0.10 | -0.07 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 144.00 | 1.93 | 2.17 | 2.05 | 2.07 | +0.64 | +44.76% | 0.01 | 49 | 209 | 0.24 | -0.45 | 0.10 | -0.08 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 145.00 | 2.55 | 2.82 | 2.69 | 2.68 | +0.70 | +35.36% | 0.02 | 121 | 1,651 | 0.25 | -0.54 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 146.00 | 2.80 | 3.50 | 3.15 | 3.30 | +0.93 | +39.25% | 0.02 | 26 | 413 | 0.25 | -0.63 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 147.00 | 3.75 | 4.35 | 4.05 | 3.75 | +0.72 | +23.77% | 0.03 | 36 | 110 | 0.27 | -0.71 | 0.08 | -0.08 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 148.00 | 4.15 | 5.20 | 4.68 | 4.56 | +0.45 | +10.95% | 0.03 | 31 | 114 | 0.24 | -0.78 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 149.00 | 5.75 | 6.10 | 5.93 | 6.04 | +0.99 | +19.61% | 0.04 | 13 | 54 | 0.31 | -0.84 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 150.00 | 6.70 | 6.95 | 6.83 | 6.61 | +1.11 | +20.19% | 0.05 | 57 | 703 | 0.33 | -0.88 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 152.50 | 7.85 | 9.85 | 8.85 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.53 | -0.95 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 155.00 | 10.65 | 12.30 | 11.48 | 8.55 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.60 | -0.99 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 157.50 | 12.75 | 14.75 | 13.75 | 8.77 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:55 PM EST |
| 160.00 | 15.05 | 17.25 | 16.15 | 13.39 | 0.00 | 0.00% | 0.10 | 0 | 289 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 162.50 | 17.65 | 19.75 | 18.70 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 165.00 | 20.60 | 22.25 | 21.43 | 18.58 | 0.00 | 0.00% | 0.13 | 0 | 283 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 167.50 | 23.05 | 24.75 | 23.90 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 170.00 | 25.10 | 27.25 | 26.18 | 15.39 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:55 PM EST |
| 172.50 | 27.80 | 29.75 | 28.78 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 175.00 | 30.25 | 32.25 | 31.25 | 20.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:55 PM EST |
| 180.00 | 35.00 | 37.25 | 36.13 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 185.00 | 40.35 | 42.20 | 41.28 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 190.00 | 45.40 | 47.20 | 46.30 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 195.00 | 49.50 | 52.20 | 50.85 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 200.00 | 54.95 | 57.60 | 56.28 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 205.00 | 59.80 | 62.40 | 61.10 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 210.00 | 65.05 | 67.40 | 66.23 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 215.00 | 69.85 | 72.20 | 71.03 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 220.00 | 75.10 | 77.20 | 76.15 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 225.00 | 80.10 | 82.20 | 81.15 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST |