Options Chain for PEPSICO INC COM (PEP) - $156.84 as of 5/8/2026 8:04:13 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 | 70.25 | 73.45 | 71.85 | % | 0.85 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 90.00 | 65.25 | 68.10 | 66.68 | % | 0.74 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 95.00 | 60.15 | 63.45 | 61.80 | 64.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 3:59:48 PM EST |
| 100.00 | 55.30 | 58.45 | 56.88 | 57.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 3:59:48 PM EST |
| 105.00 | 50.45 | 53.45 | 51.95 | % | 0.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 110.00 | 45.30 | 48.45 | 46.88 | % | 0.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 115.00 | 40.20 | 43.50 | 41.85 | 41.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 3:59:48 PM EST |
| 120.00 | 35.70 | 38.05 | 36.88 | 33.24 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 3:59:48 PM EST |
| 125.00 | 30.65 | 33.20 | 31.93 | 31.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 130.00 | 25.90 | 27.75 | 26.83 | 26.65 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 135.00 | 20.70 | 23.30 | 22.00 | 21.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 139.00 | 16.95 | 18.60 | 17.78 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 140.00 | 15.75 | 17.90 | 16.83 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.76 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 141.00 | 14.95 | 16.90 | 15.93 | % | 0.11 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 142.00 | 13.35 | 16.45 | 14.90 | % | 0.10 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 143.00 | 12.95 | 15.45 | 14.20 | % | 0.10 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:48 PM EST | |||
| 144.00 | 11.95 | 13.70 | 12.83 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.59 | 0.98 | 0.01 | -0.04 | 4/23/2026 | 5/7/2026 3:59:48 PM EST |
| 145.00 | 10.60 | 13.25 | 11.93 | 10.72 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.65 | 0.97 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 146.00 | 10.00 | 12.25 | 11.13 | 13.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.96 | 0.01 | -0.05 | 5/1/2026 | 5/7/2026 3:59:48 PM EST |
| 147.00 | 9.05 | 11.00 | 10.03 | 12.77 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | 0.95 | 0.02 | -0.06 | 5/1/2026 | 5/7/2026 3:59:48 PM EST |
| 148.00 | 8.10 | 10.05 | 9.08 | 8.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.92 | 0.02 | -0.07 | 4/29/2026 | 5/7/2026 3:59:48 PM EST |
| 149.00 | 7.30 | 8.90 | 8.10 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | 0.90 | 0.03 | -0.09 | 4/23/2026 | 5/7/2026 3:59:48 PM EST |
| 150.00 | 6.30 | 8.20 | 7.25 | 7.22 | 0.00 | 0.00% | 0.05 | 0 | 303 | 0.46 | 0.87 | 0.04 | -0.10 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 152.50 | 4.25 | 6.30 | 5.28 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.31 | 0.77 | 0.05 | -0.12 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 155.00 | 2.81 | 3.05 | 2.93 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 2,778 | 0.23 | 0.61 | 0.07 | -0.14 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 157.50 | 1.46 | 1.63 | 1.55 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 979 | 0.22 | 0.42 | 0.08 | -0.13 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 160.00 | 0.72 | 0.87 | 0.80 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2,419 | 0.23 | 0.25 | 0.06 | -0.11 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 162.50 | 0.20 | 0.50 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.23 | 0.13 | 0.04 | -0.07 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 165.00 | 0.10 | 0.22 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,496 | 0.24 | 0.06 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 167.50 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.38 | 0.02 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 170.00 | 0.03 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,284 | 0.28 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 172.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 175.00 | 0.02 | 0.25 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 177.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 3:59:48 PM EST |
| 205.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 3:59:48 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 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 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 3:59:48 PM EST |
| 135.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 0.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 139.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 140.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,512 | 0.34 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 5/7/2026 3:59:48 PM EST | |||
| 142.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 143.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 5/7/2026 3:59:48 PM EST | |||
| 144.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.36 | -0.02 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 145.00 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.27 | -0.03 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.32 | -0.04 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 147.00 | 0.00 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.36 | -0.05 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 148.00 | 0.09 | 0.41 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.27 | -0.08 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 149.00 | 0.21 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.25 | -0.10 | 0.03 | -0.09 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 150.00 | 0.27 | 0.40 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.24 | -0.13 | 0.04 | -0.10 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 152.50 | 0.66 | 0.84 | 0.75 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.24 | -0.23 | 0.05 | -0.12 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 155.00 | 1.40 | 1.55 | 1.48 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1,671 | 0.23 | -0.39 | 0.07 | -0.14 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 157.50 | 2.39 | 2.72 | 2.56 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.21 | -0.58 | 0.08 | -0.13 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 160.00 | 3.85 | 4.55 | 4.20 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 472 | 0.19 | -0.75 | 0.06 | -0.11 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 162.50 | 4.80 | 7.10 | 5.95 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.34 | -0.87 | 0.04 | -0.07 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 165.00 | 8.00 | 9.15 | 8.58 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 645 | 0.34 | -0.94 | 0.02 | -0.04 | 5/6/2026 | 5/7/2026 3:59:48 PM EST |
| 167.50 | 9.80 | 11.70 | 10.75 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 170.00 | 11.95 | 14.20 | 13.08 | 13.45 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.47 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 172.50 | 14.85 | 16.70 | 15.78 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 175.00 | 16.75 | 19.45 | 18.10 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 177.50 | 19.70 | 21.70 | 20.70 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 180.00 | 22.00 | 24.45 | 23.23 | 25.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:48 PM EST |
| 185.00 | 27.20 | 29.25 | 28.23 | 28.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:48 PM EST |
| 190.00 | 31.70 | 34.60 | 33.15 | 36.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:48 PM EST |
| 195.00 | 36.85 | 39.60 | 38.23 | 41.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:48 PM EST |
| 200.00 | 41.75 | 44.90 | 43.33 | 46.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:48 PM EST |
| 205.00 | 46.70 | 49.70 | 48.20 | 51.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:48 PM EST |
| 210.00 | 51.80 | 55.00 | 53.40 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 215.00 | 56.65 | 59.90 | 58.28 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 220.00 | 61.80 | 64.80 | 63.30 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 230.00 | 71.70 | 74.85 | 73.28 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 240.00 | 81.85 | 84.90 | 83.38 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST | |||
| 250.00 | 92.00 | 94.65 | 93.33 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:48 PM EST |