Options Chain for PEPSICO INC COM (PEP) - $157.06 as of 4/10/2026 9:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.25 | 83.60 | 81.93 | 82.29 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 80.00 | 75.75 | 78.50 | 77.13 | 77.31 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 85.00 | 71.10 | 73.70 | 72.40 | % | 0.85 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 90.00 | 65.60 | 68.50 | 67.05 | % | 0.74 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 95.00 | 60.00 | 63.10 | 61.55 | 61.10 | 0.00 | 0.00% | 0.65 | 0 | 14 | 2.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 100.00 | 55.85 | 58.70 | 57.28 | % | 0.57 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 105.00 | 51.15 | 53.50 | 52.33 | % | 0.50 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 110.00 | 45.80 | 48.05 | 46.93 | % | 0.43 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 115.00 | 40.80 | 43.65 | 42.23 | % | 0.37 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 120.00 | 35.85 | 38.55 | 37.20 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 125.00 | 30.85 | 33.10 | 31.98 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 130.00 | 25.90 | 28.25 | 27.08 | % | 0.21 | 0 | 5 | 1.15 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 133.00 | 23.35 | 25.65 | 24.50 | % | 0.18 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 134.00 | 22.35 | 24.65 | 23.50 | % | 0.18 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:52 PM EST | |||
| 135.00 | 20.95 | 23.30 | 22.13 | % | 0.16 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:52 PM EST | |||
| 136.00 | 20.40 | 22.20 | 21.30 | % | 0.16 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:52 PM EST | |||
| 137.00 | 19.40 | 21.70 | 20.55 | % | 0.15 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.03 | 4/10/2026 3:59:52 PM EST | |||
| 138.00 | 18.45 | 20.60 | 19.53 | % | 0.14 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.04 | 4/10/2026 3:59:52 PM EST | |||
| 139.00 | 17.45 | 19.20 | 18.33 | % | 0.13 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.04 | 4/10/2026 3:59:52 PM EST | |||
| 140.00 | 16.15 | 18.30 | 17.23 | 17.00 | +2.70 | +18.89% | 0.12 | 5 | 750 | 0.81 | 0.96 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 141.00 | 15.55 | 17.85 | 16.70 | % | 0.12 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.09 | 4/10/2026 3:59:52 PM EST | |||
| 142.00 | 14.20 | 16.30 | 15.25 | % | 0.11 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.09 | 4/10/2026 3:59:52 PM EST | |||
| 143.00 | 13.60 | 15.55 | 14.58 | % | 0.10 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.10 | 4/10/2026 3:59:52 PM EST | |||
| 144.00 | 12.65 | 14.60 | 13.63 | % | 0.09 | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.11 | 4/10/2026 3:59:52 PM EST | |||
| 145.00 | 11.80 | 13.55 | 12.68 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 752 | 0.68 | 0.90 | 0.02 | -0.12 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 146.00 | 10.80 | 12.75 | 11.78 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.68 | 0.89 | 0.02 | -0.13 | 4/1/2026 | 4/10/2026 3:59:52 PM EST |
| 147.00 | 9.90 | 11.75 | 10.83 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.64 | 0.86 | 0.02 | -0.14 | 3/27/2026 | 4/10/2026 3:59:52 PM EST |
| 148.00 | 9.00 | 11.00 | 10.00 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.85 | 0.03 | -0.15 | 3/27/2026 | 4/10/2026 3:59:52 PM EST |
| 149.00 | 8.30 | 10.00 | 9.15 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.45 | 0.82 | 0.03 | -0.16 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 150.00 | 7.25 | 8.75 | 8.00 | 7.83 | -0.83 | -9.59% | 0.05 | 21 | 6,363 | 0.39 | 0.80 | 0.03 | -0.17 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 152.50 | 5.65 | 6.45 | 6.05 | 6.20 | -0.30 | -4.62% | 0.04 | 7 | 135 | 0.39 | 0.71 | 0.04 | -0.20 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 155.00 | 4.40 | 4.75 | 4.58 | 4.48 | -0.43 | -8.76% | 0.03 | 147 | 3,189 | 0.41 | 0.61 | 0.05 | -0.22 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 157.50 | 2.97 | 3.30 | 3.14 | 3.03 | -0.37 | -10.89% | 0.02 | 87 | 311 | 0.39 | 0.48 | 0.05 | -0.23 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 160.00 | 1.83 | 2.14 | 1.99 | 1.88 | -0.48 | -20.34% | 0.01 | 193 | 16,779 | 0.38 | 0.36 | 0.05 | -0.21 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 162.50 | 1.01 | 1.37 | 1.19 | 1.20 | -0.30 | -20.00% | 0.01 | 184 | 1,217 | 0.37 | 0.26 | 0.04 | -0.18 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 165.00 | 0.51 | 0.80 | 0.66 | 0.70 | -0.09 | -11.40% | 0.00 | 300 | 4,612 | 0.36 | 0.17 | 0.03 | -0.15 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 167.50 | 0.27 | 0.41 | 0.34 | 0.41 | -0.13 | -24.08% | 0.00 | 54 | 174 | 0.35 | 0.11 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 91 | 2,285 | 0.37 | 0.07 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 172.50 | 0.02 | 0.47 | 0.25 | 0.11 | -0.05 | -31.25% | 0.00 | 2 | 120 | 0.40 | 0.04 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 30 | 1,686 | 0.42 | 0.02 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 177.50 | 0.02 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 102 | 0.43 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 1,383 | 0.41 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 275 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.84 | 0.92 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 61 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 2 | 44 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 29 | 2.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,018 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 893 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 125.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 24 | 700 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 130.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 32 | 2,095 | 0.63 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 133.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 134.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 135.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 33 | 2,273 | 0.56 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 136.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:52 PM EST | |||
| 137.00 | 0.00 | 0.17 | 0.09 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 133 | 0.56 | -0.02 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 138.00 | 0.00 | 0.29 | 0.15 | 0.23 | -0.06 | -20.69% | 0.00 | 19 | 30 | 0.59 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 139.00 | 0.00 | 0.51 | 0.26 | 0.23 | -0.10 | -30.31% | 0.00 | 25 | 6 | 0.64 | -0.03 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 140.00 | 0.15 | 0.41 | 0.28 | 0.29 | +0.02 | +7.41% | 0.00 | 199 | 1,883 | 0.53 | -0.04 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 141.00 | 0.03 | 0.44 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.45 | -0.06 | 0.01 | -0.09 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 142.00 | 0.15 | 0.56 | 0.36 | 0.39 | +0.06 | +18.19% | 0.00 | 1 | 37 | 0.49 | -0.06 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 143.00 | 0.30 | 0.34 | 0.32 | 0.39 | +0.02 | +5.41% | 0.00 | 10 | 63 | 0.47 | -0.07 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 144.00 | 0.19 | 0.46 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.44 | -0.09 | 0.02 | -0.11 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 145.00 | 0.36 | 0.46 | 0.41 | 0.48 | -0.01 | -2.05% | 0.00 | 83 | 2,845 | 0.44 | -0.10 | 0.02 | -0.12 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 146.00 | 0.45 | 0.55 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 5 | 98 | 0.43 | -0.11 | 0.02 | -0.13 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 147.00 | 0.45 | 0.80 | 0.63 | 0.68 | +0.05 | +7.94% | 0.00 | 5 | 44 | 0.42 | -0.14 | 0.02 | -0.14 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 148.00 | 0.51 | 0.95 | 0.73 | 0.79 | +0.02 | +2.60% | 0.00 | 29 | 509 | 0.42 | -0.15 | 0.03 | -0.15 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 149.00 | 0.78 | 1.06 | 0.92 | 0.97 | +0.11 | +12.80% | 0.01 | 38 | 65 | 0.42 | -0.18 | 0.03 | -0.16 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 150.00 | 1.00 | 1.14 | 1.07 | 1.12 | +0.06 | +5.66% | 0.01 | 172 | 3,732 | 0.43 | -0.20 | 0.03 | -0.17 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 152.50 | 1.47 | 1.84 | 1.66 | 1.70 | +0.14 | +8.98% | 0.01 | 100 | 333 | 0.40 | -0.29 | 0.04 | -0.20 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 155.00 | 2.33 | 2.76 | 2.55 | 2.50 | +0.14 | +5.94% | 0.02 | 195 | 4,042 | 0.40 | -0.39 | 0.05 | -0.22 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 157.50 | 3.40 | 3.85 | 3.63 | 3.75 | +0.37 | +10.95% | 0.02 | 25 | 70 | 0.39 | -0.52 | 0.05 | -0.23 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 160.00 | 4.70 | 5.25 | 4.98 | 5.30 | +0.50 | +10.42% | 0.03 | 112 | 1,433 | 0.37 | -0.64 | 0.05 | -0.21 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 162.50 | 6.35 | 6.95 | 6.65 | 6.95 | +0.41 | +6.27% | 0.04 | 14 | 68 | 0.35 | -0.74 | 0.04 | -0.18 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 165.00 | 7.95 | 9.60 | 8.78 | 8.95 | -0.30 | -3.25% | 0.05 | 45 | 1,448 | 0.51 | -0.83 | 0.03 | -0.15 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 167.50 | 9.95 | 11.65 | 10.80 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.89 | 0.02 | -0.11 | 4/2/2026 | 4/10/2026 3:59:52 PM EST |
| 170.00 | 12.05 | 14.40 | 13.23 | 14.26 | 0.00 | 0.00% | 0.08 | 0 | 319 | 0.62 | -0.93 | 0.02 | -0.07 | 4/7/2026 | 4/10/2026 3:59:52 PM EST |
| 172.50 | 14.60 | 16.35 | 15.48 | % | 0.09 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.05 | 4/10/2026 3:59:52 PM EST | |||
| 175.00 | 17.05 | 18.80 | 17.93 | 21.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.03 | 3/27/2026 | 4/10/2026 3:59:52 PM EST |
| 177.50 | 19.05 | 21.60 | 20.33 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:52 PM EST | |||
| 180.00 | 21.35 | 24.30 | 22.83 | % | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 185.00 | 26.50 | 28.75 | 27.63 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 190.00 | 31.55 | 34.15 | 32.85 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 195.00 | 37.05 | 38.75 | 37.90 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 200.00 | 41.50 | 43.80 | 42.65 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 210.00 | 51.35 | 53.80 | 52.58 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 220.00 | 62.05 | 63.85 | 62.95 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST |