Options Chain for PEPSICO INC COM (PEP) - $155.44 as of 4/27/2026 11:51:10 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 | 68.40 | 69.45 | 68.93 | % | 0.81 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 90.00 | 63.85 | 66.20 | 65.03 | % | 0.72 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 95.00 | 58.85 | 61.20 | 60.03 | % | 0.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 100.00 | 53.55 | 55.45 | 54.50 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 105.00 | 48.45 | 50.45 | 49.45 | 50.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 110.00 | 43.60 | 45.45 | 44.53 | % | 0.40 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 115.00 | 38.40 | 41.20 | 39.80 | % | 0.35 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 120.00 | 33.85 | 35.45 | 34.65 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 125.00 | 28.85 | 30.45 | 29.65 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 130.00 | 23.85 | 25.45 | 24.65 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 135.00 | 18.70 | 21.25 | 19.98 | 22.03 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/27/2026 3:59:57 PM EST |
| 137.00 | 16.40 | 19.25 | 17.83 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 138.00 | 15.90 | 18.25 | 17.08 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 139.00 | 14.75 | 17.25 | 16.00 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 140.00 | 14.00 | 15.50 | 14.75 | 17.38 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/27/2026 3:59:57 PM EST |
| 141.00 | 12.90 | 14.50 | 13.70 | % | 0.10 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 4/27/2026 3:59:57 PM EST | |||
| 142.00 | 11.90 | 14.30 | 13.10 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/27/2026 3:59:57 PM EST |
| 143.00 | 10.80 | 13.30 | 12.05 | 13.44 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.02 | 4/22/2026 | 4/27/2026 3:59:57 PM EST |
| 144.00 | 9.60 | 10.95 | 10.28 | 12.47 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.63 | 0.96 | 0.01 | -0.04 | 4/22/2026 | 4/27/2026 3:59:57 PM EST |
| 145.00 | 9.05 | 10.00 | 9.53 | 12.39 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | 0.94 | 0.01 | -0.06 | 4/17/2026 | 4/27/2026 3:59:57 PM EST |
| 146.00 | 8.00 | 8.65 | 8.33 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | 0.91 | 0.02 | -0.07 | 4/15/2026 | 4/27/2026 3:59:57 PM EST |
| 147.00 | 6.95 | 7.75 | 7.35 | % | 0.05 | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.07 | 4/27/2026 3:59:57 PM EST | |||
| 148.00 | 5.60 | 7.70 | 6.65 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | 0.87 | 0.03 | -0.08 | 4/23/2026 | 4/27/2026 3:59:57 PM EST |
| 149.00 | 4.70 | 5.95 | 5.33 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | 0.83 | 0.03 | -0.10 | 4/22/2026 | 4/27/2026 3:59:57 PM EST |
| 150.00 | 4.50 | 5.40 | 4.95 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.32 | 0.79 | 0.04 | -0.11 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 152.50 | 2.54 | 2.82 | 2.68 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.20 | 0.65 | 0.07 | -0.13 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 155.00 | 1.29 | 1.36 | 1.33 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.20 | 0.44 | 0.08 | -0.14 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 157.50 | 0.49 | 0.56 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.20 | 0.25 | 0.08 | -0.13 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 160.00 | 0.19 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,939 | 0.21 | 0.12 | 0.06 | -0.10 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 162.50 | 0.05 | 0.21 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.24 | 0.05 | 0.03 | -0.07 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 165.00 | 0.03 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.25 | 0.02 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 167.50 | 0.02 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.31 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.43 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 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 | 3.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 250 | 1.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.01 | 0.22 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:57 PM EST |
| 139.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.49 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/27/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.54 | -0.02 | 0.00 | -0.02 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.36 | -0.04 | 0.01 | -0.04 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.29 | -0.06 | 0.01 | -0.06 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 146.00 | 0.10 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.23 | -0.09 | 0.02 | -0.07 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 147.00 | 0.09 | 0.56 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.27 | -0.10 | 0.02 | -0.07 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 148.00 | 0.15 | 0.37 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.22 | -0.13 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 149.00 | 0.23 | 0.35 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.21 | -0.17 | 0.03 | -0.10 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 150.00 | 0.36 | 0.48 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.21 | -0.21 | 0.04 | -0.11 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 152.50 | 0.97 | 1.08 | 1.03 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.20 | -0.35 | 0.07 | -0.13 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 155.00 | 2.05 | 2.31 | 2.18 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.21 | -0.56 | 0.08 | -0.14 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 157.50 | 3.70 | 4.00 | 3.85 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.20 | -0.75 | 0.08 | -0.13 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 160.00 | 4.00 | 6.25 | 5.13 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.35 | -0.88 | 0.06 | -0.10 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 162.50 | 8.20 | 9.20 | 8.70 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | -0.95 | 0.03 | -0.07 | 3/30/2026 | 4/27/2026 3:59:57 PM EST |
| 165.00 | 9.30 | 11.90 | 10.60 | 7.68 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.52 | -0.98 | 0.02 | -0.04 | 4/16/2026 | 4/27/2026 3:59:57 PM EST |
| 167.50 | 12.00 | 14.25 | 13.13 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 4/21/2026 | 4/27/2026 3:59:57 PM EST |
| 170.00 | 13.80 | 16.35 | 15.08 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 172.50 | 16.35 | 18.80 | 17.58 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:57 PM EST |
| 175.00 | 18.85 | 21.15 | 20.00 | 20.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:57 PM EST |
| 177.50 | 21.35 | 24.25 | 22.80 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 180.00 | 23.85 | 26.50 | 25.18 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 182.50 | 26.35 | 29.30 | 27.83 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 185.00 | 28.85 | 31.80 | 30.33 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 190.00 | 33.85 | 36.80 | 35.33 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 195.00 | 38.85 | 41.40 | 40.13 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 200.00 | 43.85 | 46.75 | 45.30 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 205.00 | 48.85 | 51.30 | 50.08 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 210.00 | 53.85 | 56.75 | 55.30 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 215.00 | 58.85 | 61.25 | 60.05 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 220.00 | 63.85 | 66.20 | 65.03 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 225.00 | 68.85 | 71.35 | 70.10 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST |