Options Chain for PEPSICO INC COM (PEP) - $157.11 as of 4/10/2026 5:09:56 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 | 70.85 | 74.70 | 72.78 | % | 0.86 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 90.00 | 65.80 | 69.60 | 67.70 | % | 0.75 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 95.00 | 60.80 | 64.80 | 62.80 | % | 0.66 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 100.00 | 55.80 | 59.80 | 57.80 | % | 0.58 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 105.00 | 50.80 | 54.15 | 52.48 | % | 0.50 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 110.00 | 45.80 | 49.30 | 47.55 | % | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 115.00 | 41.05 | 43.95 | 42.50 | % | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 120.00 | 35.95 | 39.10 | 37.53 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 125.00 | 30.90 | 33.90 | 32.40 | 28.70 | 0.00 | 0.00% | 0.26 | 0 | 59 | 1.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:00 PM EST |
| 130.00 | 26.25 | 29.30 | 27.78 | 27.10 | -2.20 | -7.51% | 0.21 | 7 | 18 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 135.00 | 21.10 | 23.95 | 22.53 | % | 0.17 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 137.00 | 18.85 | 22.15 | 20.50 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 138.00 | 18.10 | 20.95 | 19.53 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 139.00 | 16.95 | 20.15 | 18.55 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 140.00 | 15.95 | 18.80 | 17.38 | % | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 141.00 | 15.00 | 18.10 | 16.55 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 142.00 | 14.00 | 17.15 | 15.58 | % | 0.11 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 143.00 | 13.45 | 16.15 | 14.80 | 13.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 144.00 | 12.00 | 14.80 | 13.40 | 11.37 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 145.00 | 11.20 | 14.10 | 12.65 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.67 | 0.99 | 0.01 | -0.03 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 146.00 | 10.45 | 13.20 | 11.83 | 10.62 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.97 | 0.01 | -0.04 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 147.00 | 9.20 | 12.05 | 10.63 | 11.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.59 | 0.97 | 0.01 | -0.04 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 148.00 | 8.65 | 10.85 | 9.75 | 9.37 | -0.59 | -5.93% | 0.07 | 143 | 144 | 0.52 | 0.96 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 149.00 | 7.90 | 9.95 | 8.93 | 8.42 | -0.55 | -6.14% | 0.06 | 143 | 143 | 0.51 | 0.93 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 150.00 | 7.70 | 9.00 | 8.35 | 7.15 | +0.15 | +2.15% | 0.06 | 26 | 182 | 0.47 | 0.91 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 152.50 | 4.75 | 6.55 | 5.65 | 5.75 | -0.39 | -6.36% | 0.04 | 51 | 250 | 0.38 | 0.84 | 0.04 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 155.00 | 3.50 | 3.80 | 3.65 | 3.65 | -0.49 | -11.84% | 0.02 | 153 | 926 | 0.23 | 0.71 | 0.07 | -0.13 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 157.50 | 1.98 | 2.15 | 2.07 | 2.01 | -0.88 | -30.45% | 0.01 | 550 | 321 | 0.23 | 0.52 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 160.00 | 0.89 | 1.00 | 0.95 | 0.91 | -0.73 | -44.52% | 0.01 | 1,466 | 1,981 | 0.21 | 0.31 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 162.50 | 0.36 | 0.45 | 0.41 | 0.41 | -0.41 | -50.00% | 0.00 | 2,331 | 1,265 | 0.22 | 0.16 | 0.05 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 165.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.19 | -51.36% | 0.00 | 374 | 475 | 0.22 | 0.08 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | 0.13 | -0.09 | -40.91% | 0.00 | 327 | 608 | 0.29 | 0.03 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 170.00 | 0.03 | 0.16 | 0.10 | 0.04 | -0.07 | -63.64% | 0.00 | 59 | 547 | 0.29 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.15 | +375.00% | 0.00 | 1 | 126 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.56 | 0.78 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.76 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 7 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 140.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 107 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.39 | 0.20 | 0.07 | -0.34 | -82.93% | 0.00 | 5 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 13 | 26 | 0.41 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 27 | 33 | 0.35 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 67 | 352 | 0.34 | -0.01 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 146.00 | 0.05 | 0.16 | 0.11 | 0.16 | -0.02 | -11.12% | 0.00 | 57 | 41 | 0.31 | -0.03 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 5 | 45 | 0.35 | -0.03 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.14 | -53.85% | 0.00 | 21 | 72 | 0.31 | -0.04 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 149.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.23 | -60.53% | 0.00 | 52 | 50 | 0.27 | -0.07 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 150.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.22 | -53.66% | 0.00 | 87 | 1,065 | 0.25 | -0.09 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 152.50 | 0.32 | 0.51 | 0.42 | 0.49 | -0.06 | -10.91% | 0.00 | 67 | 242 | 0.24 | -0.16 | 0.04 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 155.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.37 | -30.58% | 0.01 | 344 | 1,311 | 0.22 | -0.29 | 0.07 | -0.13 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 157.50 | 1.61 | 1.83 | 1.72 | 1.64 | -0.29 | -15.03% | 0.01 | 183 | 351 | 0.21 | -0.48 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 160.00 | 3.00 | 3.40 | 3.20 | 3.13 | -0.18 | -5.44% | 0.02 | 47 | 193 | 0.21 | -0.69 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 162.50 | 4.10 | 6.30 | 5.20 | 5.00 | -0.75 | -13.05% | 0.03 | 1 | 123 | 0.38 | -0.84 | 0.05 | -0.08 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 165.00 | 6.55 | 8.55 | 7.55 | 8.20 | +1.10 | +15.50% | 0.05 | 10 | 49 | 0.44 | -0.92 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 167.50 | 8.70 | 11.40 | 10.05 | 11.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.97 | 0.01 | -0.02 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 170.00 | 11.30 | 14.05 | 12.68 | 12.75 | -1.67 | -11.59% | 0.07 | 2 | 2 | 0.67 | -0.99 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 172.50 | 13.50 | 16.00 | 14.75 | 14.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 175.00 | 16.00 | 18.50 | 17.25 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 177.50 | 18.50 | 21.00 | 19.75 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 180.00 | 21.15 | 23.95 | 22.55 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 182.50 | 23.60 | 26.00 | 24.80 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 185.00 | 26.40 | 28.50 | 27.45 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 187.50 | 28.90 | 31.00 | 29.95 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 190.00 | 31.05 | 34.15 | 32.60 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 195.00 | 36.40 | 38.50 | 37.45 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 200.00 | 41.15 | 43.50 | 42.33 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 205.00 | 46.15 | 48.95 | 47.55 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 210.00 | 51.10 | 53.90 | 52.50 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 215.00 | 56.15 | 58.50 | 57.33 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 220.00 | 61.10 | 63.50 | 62.30 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 225.00 | 66.10 | 68.50 | 67.30 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |