Options Chain for PEPSICO INC COM (PEP) - $154.24 as of 4/30/2026 4:46:52 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 | 72.30 | 73.95 | 73.13 | 73.10 | +2.84 | +4.05% | 0.86 | 13 | 86 | 6.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 90.00 | 67.20 | 68.95 | 68.08 | 66.20 | 0.00 | 0.00% | 0.76 | 0 | 3 | 5.91 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 95.00 | 62.20 | 64.25 | 63.23 | 61.96 | +0.74 | +1.21% | 0.67 | 4 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 100.00 | 57.20 | 59.05 | 58.13 | % | 0.58 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 105.00 | 52.20 | 54.05 | 53.13 | 53.20 | +2.84 | +5.64% | 0.51 | 9 | 88 | 4.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 110.00 | 47.05 | 49.05 | 48.05 | % | 0.44 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 115.00 | 42.20 | 44.10 | 43.15 | 41.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 120.00 | 36.85 | 39.00 | 37.93 | 36.39 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 125.00 | 32.20 | 34.20 | 33.20 | 31.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 130.00 | 26.85 | 29.20 | 28.03 | % | 0.22 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 135.00 | 22.20 | 24.20 | 23.20 | 23.23 | +1.93 | +9.07% | 0.17 | 2 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 137.00 | 20.20 | 22.30 | 21.25 | 19.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 138.00 | 19.20 | 21.45 | 20.33 | 18.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 139.00 | 17.85 | 20.45 | 19.15 | 17.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 140.00 | 17.25 | 19.25 | 18.25 | 17.38 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:58:58 PM EST |
| 141.00 | 16.20 | 18.05 | 17.13 | 16.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 142.00 | 15.20 | 17.15 | 16.18 | 12.94 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 143.00 | 14.20 | 16.10 | 15.15 | 12.04 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 144.00 | 13.20 | 15.10 | 14.15 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 145.00 | 12.30 | 13.80 | 13.05 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 146.00 | 11.20 | 13.35 | 12.28 | 11.16 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 147.00 | 10.25 | 12.40 | 11.33 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 148.00 | 9.25 | 11.00 | 10.13 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:58 PM EST |
| 149.00 | 8.25 | 10.35 | 9.30 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:58 PM EST |
| 150.00 | 8.05 | 8.90 | 8.48 | 8.08 | +0.18 | +2.28% | 0.06 | 7 | 34 | 0.89 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 152.50 | 5.50 | 7.40 | 6.45 | 5.47 | +2.18 | +66.27% | 0.04 | 11 | 47 | 0.59 | 0.97 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 155.00 | 3.30 | 3.90 | 3.60 | 3.50 | +1.88 | +116.05% | 0.02 | 47 | 339 | 0.47 | 0.88 | 0.07 | -0.16 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 157.50 | 1.29 | 1.77 | 1.53 | 1.60 | +1.00 | +166.67% | 0.01 | 214 | 994 | 0.30 | 0.65 | 0.15 | -0.48 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 160.00 | 0.27 | 0.35 | 0.31 | 0.31 | +0.12 | +63.16% | 0.00 | 984 | 3,462 | 0.27 | 0.25 | 0.14 | -0.35 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 162.50 | 0.03 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 180 | 782 | 0.31 | 0.05 | 0.04 | -0.05 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 297 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 167.50 | 0.00 | 0.96 | 0.48 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 212 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 110.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 208 | 3.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 2:58:58 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 138.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:58 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.26 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 142.00 | 0.00 | 0.54 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 143.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 207 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 212 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 147.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 148.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 149.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,105 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.48% | 0.00 | 69 | 401 | 0.50 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 152.50 | 0.04 | 0.28 | 0.16 | 0.16 | -0.36 | -69.24% | 0.00 | 128 | 455 | 0.43 | -0.03 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 155.00 | 0.09 | 0.40 | 0.25 | 0.25 | -0.90 | -78.27% | 0.00 | 249 | 625 | 0.34 | -0.12 | 0.07 | -0.16 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 157.50 | 0.45 | 0.61 | 0.53 | 0.53 | -2.25 | -80.94% | 0.00 | 105 | 322 | 0.30 | -0.35 | 0.15 | -0.48 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 160.00 | 1.68 | 2.14 | 1.91 | 2.20 | -2.65 | -54.64% | 0.01 | 3 | 53 | 0.24 | -0.75 | 0.14 | -0.35 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 162.50 | 3.75 | 5.60 | 4.68 | 4.70 | -2.95 | -38.57% | 0.03 | 1 | 5 | 0.92 | -0.95 | 0.04 | -0.05 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 165.00 | 5.85 | 7.85 | 6.85 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 167.50 | 8.10 | 10.75 | 9.43 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 170.00 | 10.80 | 13.55 | 12.18 | 15.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 172.50 | 13.15 | 15.75 | 14.45 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 175.00 | 15.90 | 18.25 | 17.08 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 177.50 | 18.20 | 20.95 | 19.58 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 180.00 | 20.65 | 22.90 | 21.78 | % | 0.12 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 182.50 | 23.45 | 25.35 | 24.40 | 27.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 185.00 | 25.95 | 27.85 | 26.90 | 30.02 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 190.00 | 30.65 | 32.85 | 31.75 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 195.00 | 35.65 | 37.85 | 36.75 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 200.00 | 40.90 | 42.85 | 41.88 | 44.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 205.00 | 45.65 | 47.90 | 46.78 | % | 0.23 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 210.00 | 51.00 | 52.90 | 51.95 | % | 0.25 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 215.00 | 55.70 | 57.85 | 56.78 | % | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 220.00 | 60.80 | 62.85 | 61.83 | % | 0.28 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 225.00 | 65.80 | 67.85 | 66.83 | % | 0.30 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST |