Options Chain for PEPSICO INC COM (PEP) - $154.62 as of 5/11/2026 11:59:46 AM 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 | 65.45 | 67.15 | 66.30 | % | 0.78 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 90.00 | 60.55 | 62.15 | 61.35 | % | 0.68 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 95.00 | 55.45 | 57.15 | 56.30 | 64.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 9:59:00 AM EST |
| 100.00 | 50.50 | 52.15 | 51.33 | 57.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 9:59:00 AM EST |
| 105.00 | 45.00 | 47.15 | 46.08 | % | 0.44 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 110.00 | 40.40 | 42.20 | 41.30 | % | 0.38 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 115.00 | 35.45 | 37.15 | 36.30 | 41.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 9:59:00 AM EST |
| 120.00 | 30.50 | 32.15 | 31.33 | 33.24 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/11/2026 9:59:00 AM EST |
| 125.00 | 25.45 | 27.20 | 26.33 | 31.94 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 130.00 | 20.60 | 22.15 | 21.38 | 26.65 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 135.00 | 15.60 | 17.20 | 16.40 | 21.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 139.00 | 11.35 | 13.25 | 12.30 | % | 0.09 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/11/2026 9:59:00 AM EST | |||
| 140.00 | 10.50 | 12.20 | 11.35 | 11.75 | -4.65 | -28.36% | 0.08 | 5 | 89 | 0.86 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 141.00 | 9.40 | 11.25 | 10.33 | % | 0.07 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.02 | 5/11/2026 9:59:00 AM EST | |||
| 142.00 | 8.55 | 10.25 | 9.40 | % | 0.07 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.04 | 5/11/2026 9:59:00 AM EST | |||
| 143.00 | 7.65 | 9.50 | 8.58 | % | 0.06 | 0 | 0 | 0.78 | 0.97 | 0.02 | -0.07 | 5/11/2026 9:59:00 AM EST | |||
| 144.00 | 6.60 | 8.30 | 7.45 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.74 | 0.95 | 0.02 | -0.11 | 4/23/2026 | 5/11/2026 9:59:00 AM EST |
| 145.00 | 5.90 | 6.45 | 6.18 | 6.18 | -4.90 | -44.23% | 0.04 | 3 | 154 | 0.70 | 0.92 | 0.03 | -0.17 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 146.00 | 4.80 | 6.50 | 5.65 | 13.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.89 | 0.04 | -0.19 | 5/1/2026 | 5/11/2026 9:59:00 AM EST |
| 147.00 | 3.95 | 5.60 | 4.78 | 12.77 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.40 | 0.84 | 0.05 | -0.22 | 5/1/2026 | 5/11/2026 9:59:00 AM EST |
| 148.00 | 3.30 | 4.60 | 3.95 | 4.08 | -4.58 | -52.89% | 0.03 | 4 | 1 | 0.34 | 0.79 | 0.06 | -0.24 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 149.00 | 2.65 | 3.40 | 3.03 | 3.26 | -3.54 | -52.06% | 0.02 | 124 | 125 | 0.37 | 0.72 | 0.07 | -0.26 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 150.00 | 2.10 | 2.33 | 2.22 | 2.30 | -2.95 | -56.19% | 0.01 | 130 | 403 | 0.31 | 0.65 | 0.08 | -0.27 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 152.50 | 1.02 | 1.20 | 1.11 | 1.26 | -2.36 | -65.20% | 0.01 | 1,545 | 144 | 0.25 | 0.43 | 0.09 | -0.24 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 155.00 | 0.42 | 0.53 | 0.48 | 0.42 | -1.24 | -74.70% | 0.00 | 305 | 3,016 | 0.27 | 0.22 | 0.07 | -0.17 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 157.50 | 0.16 | 0.23 | 0.20 | 0.22 | -0.58 | -72.50% | 0.00 | 332 | 1,141 | 0.27 | 0.09 | 0.04 | -0.08 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 160.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.24 | -70.59% | 0.00 | 249 | 4,266 | 0.29 | 0.02 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 162.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 144 | 832 | 0.34 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 165.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 52 | 2,486 | 0.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 167.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 283 | 0.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 53 | 4,293 | 0.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 172.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2,946 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 177.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 9:59:00 AM EST |
| 180.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 384 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 190.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 9:59:00 AM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 9:59:00 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 9:59:00 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM 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 | 0.22 | 0.11 | 0.01 | % | 0.00 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST | |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.20 | +0.16 | +400.00% | 0.00 | 2 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 9:59:00 AM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/11/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 9:59:00 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 261 | 0.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 1,667 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 139.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/11/2026 9:59:00 AM EST | |||
| 140.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 4,512 | 0.35 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 141.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 9:59:00 AM EST |
| 142.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 143.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.02 | -0.07 | 5/11/2026 9:59:00 AM EST | |||
| 144.00 | 0.05 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.34 | -0.05 | 0.02 | -0.11 | 5/8/2026 | 5/11/2026 9:59:00 AM EST |
| 145.00 | 0.12 | 0.23 | 0.18 | 0.19 | +0.11 | +137.50% | 0.00 | 68 | 1,337 | 0.29 | -0.08 | 0.03 | -0.17 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 146.00 | 0.01 | 0.35 | 0.18 | 0.39 | +0.28 | +254.55% | 0.00 | 1 | 56 | 0.35 | -0.11 | 0.04 | -0.19 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 147.00 | 0.27 | 0.50 | 0.39 | 0.41 | +0.25 | +156.25% | 0.00 | 1 | 256 | 0.33 | -0.16 | 0.05 | -0.22 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 148.00 | 0.60 | 0.74 | 0.67 | 0.65 | +0.45 | +225.00% | 0.00 | 32 | 1,295 | 0.27 | -0.21 | 0.06 | -0.24 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 149.00 | 0.87 | 1.00 | 0.94 | 0.92 | +0.63 | +217.25% | 0.01 | 47 | 299 | 0.28 | -0.28 | 0.07 | -0.26 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 150.00 | 1.18 | 1.40 | 1.29 | 1.35 | +0.99 | +275.00% | 0.01 | 323 | 1,634 | 0.29 | -0.35 | 0.08 | -0.27 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 152.50 | 2.58 | 2.90 | 2.74 | 2.70 | +1.70 | +170.00% | 0.02 | 471 | 971 | 0.29 | -0.57 | 0.09 | -0.24 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 155.00 | 4.40 | 4.80 | 4.60 | 4.60 | +2.56 | +125.49% | 0.03 | 46 | 1,893 | 0.42 | -0.78 | 0.07 | -0.17 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 157.50 | 6.00 | 7.20 | 6.60 | 7.17 | +3.76 | +110.27% | 0.04 | 7 | 363 | 0.47 | -0.92 | 0.04 | -0.08 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 160.00 | 8.85 | 9.45 | 9.15 | 9.09 | +3.99 | +78.24% | 0.06 | 3 | 452 | 0.50 | -0.98 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 9:59:00 AM EST |
| 162.50 | 10.90 | 12.00 | 11.45 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.69 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 165.00 | 13.60 | 14.80 | 14.20 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 615 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 9:59:00 AM EST |
| 167.50 | 15.35 | 17.00 | 16.18 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 170.00 | 17.55 | 19.65 | 18.60 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 172.50 | 19.80 | 22.05 | 20.93 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 175.00 | 22.30 | 24.60 | 23.45 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 177.50 | 24.80 | 27.00 | 25.90 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 180.00 | 27.20 | 30.20 | 28.70 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 9:59:00 AM EST |
| 185.00 | 32.25 | 35.15 | 33.70 | 28.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 9:59:00 AM EST |
| 190.00 | 37.25 | 40.15 | 38.70 | 36.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 9:59:00 AM EST |
| 195.00 | 42.25 | 45.15 | 43.70 | 41.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 9:59:00 AM EST |
| 200.00 | 47.25 | 50.30 | 48.78 | 46.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 9:59:00 AM EST |
| 205.00 | 52.20 | 55.10 | 53.65 | 51.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 9:59:00 AM EST |
| 210.00 | 57.20 | 60.10 | 58.65 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 215.00 | 62.30 | 65.15 | 63.73 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 220.00 | 67.25 | 70.15 | 68.70 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 230.00 | 77.25 | 80.15 | 78.70 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 240.00 | 87.25 | 90.15 | 88.70 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST | |||
| 250.00 | 97.20 | 100.10 | 98.65 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/11/2026 9:59:00 AM EST |