Options Chain for PEPSICO INC COM (PEP) - $154.92 as of 4/22/2026 1:31:02 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 | 67.75 | 69.05 | 68.40 | 70.68 | % | 0.80 | 2 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 90.00 | 62.95 | 65.90 | 64.43 | 64.72 | 0.00 | 0.00% | 0.72 | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 95.00 | 57.95 | 60.90 | 59.43 | 59.73 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 100.00 | 52.80 | 55.90 | 54.35 | % | 0.54 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 105.00 | 47.85 | 50.90 | 49.38 | % | 0.47 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 110.00 | 42.85 | 45.90 | 44.38 | % | 0.40 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 115.00 | 37.70 | 40.90 | 39.30 | % | 0.34 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 120.00 | 32.85 | 35.90 | 34.38 | % | 0.29 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 125.00 | 27.95 | 30.90 | 29.43 | 28.70 | 0.00 | 0.00% | 0.24 | 0 | 59 | 2.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 3:59:57 PM EST |
| 130.00 | 22.90 | 25.80 | 24.35 | 27.10 | 0.00 | 0.00% | 0.19 | 0 | 18 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 135.00 | 17.75 | 20.90 | 19.33 | % | 0.14 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 137.00 | 15.60 | 18.95 | 17.28 | 18.73 | +1.25 | +7.16% | 0.13 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 138.00 | 14.75 | 17.30 | 16.03 | 17.75 | +1.17 | +7.06% | 0.12 | 1 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 139.00 | 13.85 | 16.15 | 15.00 | % | 0.11 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 140.00 | 12.70 | 15.00 | 13.85 | 16.40 | +2.02 | +14.05% | 0.10 | 1 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 141.00 | 11.65 | 14.15 | 12.90 | 15.40 | +1.92 | +14.25% | 0.09 | 1 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 142.00 | 10.90 | 13.15 | 12.03 | 15.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 143.00 | 9.95 | 12.90 | 11.43 | 14.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 144.00 | 8.95 | 11.20 | 10.08 | 11.37 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.08 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 145.00 | 8.30 | 10.25 | 9.28 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.03 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 146.00 | 7.00 | 9.80 | 8.40 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.11 | 0.99 | 0.01 | -0.02 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 147.00 | 6.00 | 8.80 | 7.40 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.04 | 0.96 | 0.02 | -0.06 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 148.00 | 5.00 | 6.90 | 5.95 | 9.37 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.71 | 0.95 | 0.03 | -0.08 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 149.00 | 3.90 | 6.30 | 5.10 | 8.42 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.75 | 0.91 | 0.05 | -0.19 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 150.00 | 3.15 | 5.00 | 4.08 | 4.07 | -1.18 | -22.48% | 0.03 | 115 | 172 | 0.59 | 0.88 | 0.06 | -0.24 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 152.50 | 1.40 | 2.69 | 2.05 | 2.01 | -1.03 | -33.89% | 0.01 | 29 | 293 | 0.24 | 0.68 | 0.11 | -0.33 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 155.00 | 0.67 | 0.77 | 0.72 | 0.72 | -0.65 | -47.45% | 0.00 | 263 | 983 | 0.25 | 0.37 | 0.12 | -0.30 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 157.50 | 0.15 | 0.23 | 0.19 | 0.22 | -0.37 | -62.72% | 0.00 | 742 | 809 | 0.26 | 0.11 | 0.06 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 160.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.17 | -73.92% | 0.00 | 12,437 | 2,386 | 0.31 | 0.02 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 162.50 | 0.01 | 0.08 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 444 | 2,968 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 36 | 615 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 530 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 69 | 682 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:57 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 1 | 5.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 142 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 138.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 0.32 | 0.16 | 0.25 | +0.14 | +127.28% | 0.00 | 1 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 112 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.50 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 410 | 0.56 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 91 | 0.55 | -0.01 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 147.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 17 | 52 | 0.32 | -0.04 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 79 | 0.40 | -0.05 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 149.00 | 0.06 | 0.17 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 20 | 178 | 0.30 | -0.09 | 0.05 | -0.19 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 150.00 | 0.20 | 0.47 | 0.34 | 0.30 | +0.02 | +7.15% | 0.00 | 155 | 1,116 | 0.35 | -0.12 | 0.06 | -0.24 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 152.50 | 0.67 | 0.70 | 0.69 | 0.72 | +0.04 | +5.89% | 0.00 | 4,842 | 1,063 | 0.28 | -0.32 | 0.11 | -0.33 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 155.00 | 1.84 | 1.93 | 1.89 | 1.92 | -0.13 | -6.35% | 0.01 | 423 | 1,490 | 0.29 | -0.63 | 0.12 | -0.30 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 157.50 | 2.99 | 4.30 | 3.65 | 2.44 | -1.06 | -30.29% | 0.02 | 9 | 372 | 0.42 | -0.89 | 0.06 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 160.00 | 5.30 | 7.10 | 6.20 | 6.20 | +1.20 | +24.00% | 0.04 | 3 | 192 | 0.66 | -0.98 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 162.50 | 7.45 | 9.65 | 8.55 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 165.00 | 9.95 | 12.15 | 11.05 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 167.50 | 11.80 | 14.55 | 13.18 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 170.00 | 14.15 | 17.00 | 15.58 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 172.50 | 16.80 | 19.45 | 18.13 | 14.29 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 175.00 | 19.10 | 22.35 | 20.73 | % | 0.12 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 177.50 | 21.75 | 24.75 | 23.25 | % | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 180.00 | 24.15 | 27.30 | 25.73 | % | 0.14 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 182.50 | 26.70 | 29.70 | 28.20 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 185.00 | 29.20 | 32.40 | 30.80 | % | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 187.50 | 31.70 | 34.80 | 33.25 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 190.00 | 34.25 | 37.40 | 35.83 | % | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 195.00 | 39.15 | 42.25 | 40.70 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 200.00 | 44.10 | 47.30 | 45.70 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 205.00 | 49.15 | 52.25 | 50.70 | % | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 210.00 | 54.15 | 57.30 | 55.73 | % | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 215.00 | 59.15 | 62.25 | 60.70 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 220.00 | 64.15 | 67.25 | 65.70 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 225.00 | 69.15 | 72.25 | 70.70 | % | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST |