Options Chain for PEPSICO INC COM (PEP) - $149.06 as of 5/18/2026 8:36:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.00 | 69.55 | 68.78 | 69.03 | % | 0.86 | 23 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 85.00 | 62.40 | 65.20 | 63.80 | 63.14 | % | 0.75 | 12 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 90.00 | 57.40 | 60.90 | 59.15 | 58.16 | % | 0.66 | 27 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 95.00 | 52.40 | 55.25 | 53.83 | 53.17 | % | 0.57 | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 100.00 | 47.35 | 49.75 | 48.55 | 48.55 | % | 0.49 | 2 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 105.00 | 42.35 | 44.75 | 43.55 | % | 0.41 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 110.00 | 37.45 | 40.25 | 38.85 | % | 0.35 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 115.00 | 32.25 | 36.30 | 34.28 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 120.00 | 27.35 | 30.20 | 28.78 | % | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 125.00 | 22.45 | 25.20 | 23.83 | 29.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 4:00:03 PM EST |
| 130.00 | 17.45 | 20.40 | 18.93 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 135.00 | 12.45 | 15.20 | 13.83 | 14.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 136.00 | 11.40 | 13.75 | 12.58 | % | 0.09 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 137.00 | 10.40 | 13.25 | 11.83 | % | 0.09 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 138.00 | 9.45 | 11.85 | 10.65 | 11.33 | % | 0.08 | 4 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 139.00 | 8.40 | 10.90 | 9.65 | 10.34 | % | 0.07 | 6 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 140.00 | 7.45 | 9.95 | 8.70 | 9.40 | -7.20 | -43.38% | 0.06 | 2 | 4 | 0.57 | 0.98 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 141.00 | 6.50 | 9.25 | 7.88 | 8.18 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.60 | 0.97 | 0.01 | -0.04 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 142.00 | 5.50 | 8.40 | 6.95 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.59 | 0.95 | 0.02 | -0.06 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 143.00 | 5.20 | 7.55 | 6.38 | 6.65 | +0.23 | +3.59% | 0.04 | 1 | 6 | 0.57 | 0.91 | 0.03 | -0.09 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 144.00 | 4.25 | 6.35 | 5.30 | 4.32 | -1.11 | -20.45% | 0.04 | 2 | 1 | 0.48 | 0.87 | 0.04 | -0.11 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 145.00 | 3.40 | 5.50 | 4.45 | 3.95 | -0.90 | -18.56% | 0.03 | 2 | 22 | 0.46 | 0.82 | 0.05 | -0.14 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 146.00 | 2.74 | 4.55 | 3.65 | 3.15 | -0.86 | -21.45% | 0.02 | 1 | 10 | 0.41 | 0.76 | 0.07 | -0.16 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 147.00 | 2.68 | 3.65 | 3.17 | 2.35 | -0.70 | -22.96% | 0.02 | 12 | 28 | 0.35 | 0.68 | 0.08 | -0.19 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 148.00 | 2.18 | 2.65 | 2.42 | 2.46 | -0.04 | -1.60% | 0.02 | 12 | 53 | 0.31 | 0.59 | 0.09 | -0.21 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 149.00 | 1.63 | 1.90 | 1.77 | 1.96 | +0.20 | +11.37% | 0.01 | 71 | 160 | 0.29 | 0.50 | 0.09 | -0.22 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 150.00 | 1.16 | 1.44 | 1.30 | 1.51 | +0.11 | +7.86% | 0.01 | 491 | 2,424 | 0.29 | 0.41 | 0.09 | -0.22 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 152.50 | 0.43 | 0.55 | 0.49 | 0.54 | -0.09 | -14.29% | 0.00 | 703 | 688 | 0.28 | 0.22 | 0.07 | -0.18 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 155.00 | 0.17 | 0.24 | 0.21 | 0.23 | +0.01 | +4.55% | 0.00 | 681 | 819 | 0.29 | 0.10 | 0.04 | -0.12 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 157.50 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 245 | 239 | 0.31 | 0.04 | 0.02 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.20 | -0.15 | -42.86% | 0.00 | 103 | 832 | 0.39 | 0.01 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 35 | 77 | 0.40 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 114 | 193 | 0.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 161 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/18/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.20 | % | 0.00 | 1 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 225.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.11 | 0.07 | % | 0.00 | 1 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.20 | % | 0.01 | 1 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST | |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/18/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 144 | 0.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 137.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.03 | -50.00% | 0.00 | 29 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 138.00 | 0.00 | 0.36 | 0.18 | 0.23 | +0.14 | +155.56% | 0.00 | 1 | 50 | 0.57 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 16 | 0.40 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 140.00 | 0.03 | 0.18 | 0.11 | 0.13 | -0.05 | -27.78% | 0.00 | 7 | 342 | 0.34 | -0.02 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 141.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 4 | 46 | 0.37 | -0.03 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.05 | -29.42% | 0.00 | 114 | 78 | 0.34 | -0.05 | 0.02 | -0.06 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 143.00 | 0.03 | 0.28 | 0.16 | 0.23 | -0.02 | -8.00% | 0.00 | 44 | 81 | 0.26 | -0.09 | 0.03 | -0.09 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 144.00 | 0.05 | 0.32 | 0.19 | 0.24 | -0.11 | -31.43% | 0.00 | 62 | 142 | 0.24 | -0.13 | 0.04 | -0.11 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 145.00 | 0.30 | 0.58 | 0.44 | 0.37 | -0.11 | -22.92% | 0.00 | 184 | 460 | 0.28 | -0.18 | 0.05 | -0.14 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 146.00 | 0.48 | 0.62 | 0.55 | 0.52 | -0.20 | -27.78% | 0.00 | 46 | 347 | 0.26 | -0.24 | 0.07 | -0.16 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 147.00 | 0.72 | 1.00 | 0.86 | 0.79 | -0.13 | -14.13% | 0.01 | 215 | 145 | 0.25 | -0.32 | 0.08 | -0.19 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 148.00 | 1.07 | 1.42 | 1.25 | 1.14 | -0.26 | -18.58% | 0.01 | 221 | 408 | 0.27 | -0.41 | 0.09 | -0.21 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 149.00 | 1.49 | 1.90 | 1.70 | 1.57 | -0.21 | -11.80% | 0.01 | 37 | 564 | 0.27 | -0.50 | 0.09 | -0.22 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 150.00 | 2.03 | 2.37 | 2.20 | 2.01 | -0.43 | -17.63% | 0.01 | 187 | 1,297 | 0.26 | -0.59 | 0.09 | -0.22 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 152.50 | 3.05 | 4.40 | 3.73 | 4.55 | +0.45 | +10.98% | 0.02 | 2 | 120 | 0.40 | -0.78 | 0.07 | -0.18 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 155.00 | 5.40 | 7.40 | 6.40 | 6.34 | +0.11 | +1.77% | 0.04 | 176 | 308 | 0.62 | -0.90 | 0.04 | -0.12 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 157.50 | 7.50 | 10.25 | 8.88 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.81 | -0.96 | 0.02 | -0.06 | 5/14/2026 | 5/18/2026 4:00:03 PM EST |
| 160.00 | 9.95 | 12.05 | 11.00 | 11.73 | +1.13 | +10.66% | 0.07 | 16 | 3 | 0.79 | -0.99 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 162.50 | 12.20 | 15.15 | 13.68 | 14.10 | 0.00 | 0.00% | 0.08 | 6 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 165.00 | 14.85 | 17.70 | 16.28 | 16.55 | -0.05 | -0.31% | 0.10 | 4 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 167.50 | 17.40 | 20.20 | 18.80 | 19.10 | +5.40 | +39.42% | 0.11 | 26 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 170.00 | 19.85 | 22.65 | 21.25 | 21.60 | +0.05 | +0.24% | 0.12 | 6 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:03 PM EST |
| 172.50 | 22.40 | 25.20 | 23.80 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:03 PM EST |
| 175.00 | 24.90 | 27.65 | 26.28 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:03 PM EST |
| 177.50 | 27.35 | 30.25 | 28.80 | 20.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:03 PM EST |
| 180.00 | 29.85 | 32.65 | 31.25 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:03 PM EST |
| 185.00 | 34.75 | 37.65 | 36.20 | 31.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:03 PM EST |
| 190.00 | 39.80 | 42.60 | 41.20 | 33.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:03 PM EST |
| 195.00 | 44.90 | 47.65 | 46.28 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:03 PM EST |
| 200.00 | 49.65 | 52.65 | 51.15 | 46.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:03 PM EST |
| 205.00 | 54.90 | 57.70 | 56.30 | 48.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:03 PM EST |
| 210.00 | 60.20 | 62.65 | 61.43 | 53.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:03 PM EST |
| 215.00 | 64.90 | 67.70 | 66.30 | 56.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:03 PM EST |
| 220.00 | 69.75 | 72.65 | 71.20 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST | |||
| 225.00 | 74.95 | 77.65 | 76.30 | % | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:03 PM EST |