Options Chain for PEPSICO INC COM (PEP) - $163.59 as of 3/5/2026 5:45:34 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 | 79.45 | 82.50 | 80.98 | % | 1.01 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 85.00 | 74.45 | 77.70 | 76.08 | % | 0.90 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 90.00 | 69.45 | 72.50 | 70.98 | % | 0.79 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 95.00 | 64.45 | 67.50 | 65.98 | % | 0.69 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 100.00 | 59.25 | 62.05 | 60.65 | % | 0.61 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 105.00 | 53.80 | 57.50 | 55.65 | % | 0.53 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 110.00 | 48.75 | 52.50 | 50.63 | % | 0.46 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 115.00 | 44.45 | 47.05 | 45.75 | % | 0.40 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 120.00 | 39.45 | 42.50 | 40.98 | % | 0.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 125.00 | 34.45 | 37.50 | 35.98 | % | 0.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 130.00 | 29.45 | 32.50 | 30.98 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 134.00 | 25.05 | 28.50 | 26.78 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 135.00 | 24.45 | 27.05 | 25.75 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 136.00 | 23.45 | 26.05 | 24.75 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 137.00 | 22.45 | 25.05 | 23.75 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 138.00 | 21.65 | 24.05 | 22.85 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 139.00 | 20.45 | 23.05 | 21.75 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 140.00 | 19.45 | 22.05 | 20.75 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 141.00 | 18.60 | 21.05 | 19.83 | 22.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 142.00 | 17.25 | 20.05 | 18.65 | 25.61 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/5/2026 4:00:03 PM EST |
| 143.00 | 16.45 | 19.05 | 17.75 | 23.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/5/2026 4:00:03 PM EST |
| 144.00 | 15.45 | 18.70 | 17.08 | 16.97 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 145.00 | 14.35 | 17.50 | 15.93 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 146.00 | 13.60 | 15.80 | 14.70 | % | 0.10 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 147.00 | 12.45 | 15.05 | 13.75 | 13.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 148.00 | 11.45 | 14.05 | 12.75 | 12.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 149.00 | 10.15 | 13.25 | 11.70 | % | 0.08 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 150.00 | 9.15 | 12.05 | 10.60 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 152.50 | 6.25 | 9.05 | 7.65 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | 1.00 | 0.01 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 155.00 | 5.35 | 6.15 | 5.75 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | 0.89 | 0.07 | -0.03 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 157.50 | 3.40 | 3.70 | 3.55 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.23 | 0.71 | 0.08 | -0.06 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 160.00 | 2.03 | 2.27 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.25 | 0.51 | 0.08 | -0.08 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 162.50 | 1.05 | 1.18 | 1.12 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.24 | 0.32 | 0.07 | -0.08 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 165.00 | 0.58 | 0.63 | 0.61 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.25 | 0.19 | 0.05 | -0.07 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 167.50 | 0.25 | 0.39 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.27 | 0.11 | 0.03 | -0.06 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 170.00 | 0.03 | 0.44 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.28 | 0.06 | 0.02 | -0.04 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 172.50 | 0.03 | 0.19 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.29 | 0.04 | 0.01 | -0.03 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.38 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 177.50 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.36 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.48 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/5/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/5/2026 4:00:03 PM EST |
| 192.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/5/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/5/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/5/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/5/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/5/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/5/2026 4:00:03 PM EST |
| 134.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/5/2026 4:00:03 PM EST |
| 138.00 | 0.01 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/5/2026 4:00:03 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/5/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 143.00 | 0.00 | 0.76 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/5/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 0.76 | 0.38 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/5/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/5/2026 4:00:03 PM EST |
| 146.00 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:03 PM EST |
| 147.00 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 148.00 | 0.21 | 0.45 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 149.00 | 0.24 | 0.59 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:03 PM EST |
| 150.00 | 0.26 | 0.67 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 152.50 | 0.45 | 0.70 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.29 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 155.00 | 0.90 | 1.02 | 0.96 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.27 | -0.11 | 0.07 | -0.03 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 157.50 | 1.53 | 1.72 | 1.63 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.26 | -0.29 | 0.08 | -0.06 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 160.00 | 2.57 | 2.84 | 2.71 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.25 | -0.49 | 0.08 | -0.08 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 162.50 | 4.00 | 4.45 | 4.23 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.23 | -0.68 | 0.07 | -0.08 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 165.00 | 5.35 | 7.00 | 6.18 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.35 | -0.81 | 0.05 | -0.07 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 167.50 | 6.80 | 9.20 | 8.00 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.38 | -0.89 | 0.03 | -0.06 | 3/5/2026 | 3/5/2026 4:00:03 PM EST |
| 170.00 | 9.85 | 11.65 | 10.75 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.44 | -0.94 | 0.02 | -0.04 | 2/27/2026 | 3/5/2026 4:00:03 PM EST |
| 172.50 | 11.60 | 14.00 | 12.80 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.47 | -0.96 | 0.01 | -0.03 | 2/24/2026 | 3/5/2026 4:00:03 PM EST |
| 175.00 | 14.10 | 17.00 | 15.55 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 3/5/2026 4:00:03 PM EST | |||
| 177.50 | 16.60 | 19.05 | 17.83 | 11.05 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | -0.99 | 0.00 | -0.01 | 3/2/2026 | 3/5/2026 4:00:03 PM EST |
| 180.00 | 19.05 | 21.45 | 20.25 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.63 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:03 PM EST |
| 182.50 | 21.55 | 24.00 | 22.78 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 185.00 | 24.05 | 26.50 | 25.28 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 187.50 | 26.55 | 29.05 | 27.80 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 190.00 | 29.05 | 31.45 | 30.25 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 192.50 | 31.55 | 34.05 | 32.80 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 195.00 | 34.05 | 36.45 | 35.25 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 200.00 | 39.05 | 41.80 | 40.43 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST | |||
| 205.00 | 44.05 | 46.40 | 45.23 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:03 PM EST |