Options Chain for PEPSICO INC COM (PEP) - $157.67 as of 4/18/2026 5:46:00 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 | 69.95 | 74.00 | 71.98 | % | 0.85 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 90.00 | 64.95 | 68.65 | 66.80 | 66.35 | % | 0.74 | 2 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 95.00 | 60.00 | 64.15 | 62.08 | % | 0.65 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 100.00 | 55.05 | 59.00 | 57.03 | % | 0.57 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 105.00 | 50.05 | 53.50 | 51.78 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 110.00 | 45.05 | 48.50 | 46.78 | % | 0.43 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 115.00 | 40.05 | 43.55 | 41.80 | % | 0.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 120.00 | 35.20 | 38.50 | 36.85 | % | 0.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 125.00 | 30.15 | 33.50 | 31.83 | 28.70 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:00 PM EST |
| 130.00 | 25.30 | 27.80 | 26.55 | 27.10 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 135.00 | 20.25 | 22.65 | 21.45 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 137.00 | 18.25 | 21.50 | 19.88 | % | 0.15 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 138.00 | 17.10 | 20.50 | 18.80 | % | 0.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 139.00 | 16.10 | 19.50 | 17.80 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 140.00 | 15.10 | 18.50 | 16.80 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 141.00 | 14.25 | 17.50 | 15.88 | % | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 142.00 | 13.10 | 16.55 | 14.83 | 15.83 | % | 0.10 | 2 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 143.00 | 12.25 | 15.50 | 13.88 | 14.85 | +1.70 | +12.93% | 0.10 | 2 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 144.00 | 11.20 | 14.35 | 12.78 | 11.37 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/20/2026 4:00:00 PM EST |
| 145.00 | 10.45 | 12.60 | 11.53 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.62 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/20/2026 4:00:00 PM EST |
| 146.00 | 9.50 | 11.80 | 10.65 | 10.60 | -0.02 | -0.19% | 0.07 | 2 | 2 | 0.64 | 0.99 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 147.00 | 8.55 | 10.95 | 9.75 | 11.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | 0.97 | 0.01 | -0.04 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 148.00 | 8.00 | 9.50 | 8.75 | 9.37 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.47 | 0.96 | 0.01 | -0.05 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 149.00 | 6.65 | 8.60 | 7.63 | 8.42 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.46 | 0.94 | 0.02 | -0.07 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 150.00 | 7.20 | 7.75 | 7.48 | 6.45 | -0.70 | -9.79% | 0.05 | 33 | 191 | 0.41 | 0.92 | 0.03 | -0.10 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 152.50 | 5.00 | 5.45 | 5.23 | 4.50 | -1.25 | -21.74% | 0.03 | 4 | 269 | 0.36 | 0.82 | 0.05 | -0.17 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 155.00 | 3.10 | 3.30 | 3.20 | 3.22 | -0.43 | -11.79% | 0.02 | 115 | 997 | 0.32 | 0.66 | 0.07 | -0.23 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 157.50 | 1.66 | 1.74 | 1.70 | 1.70 | -0.31 | -15.43% | 0.01 | 245 | 545 | 0.30 | 0.47 | 0.08 | -0.24 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 160.00 | 0.71 | 0.80 | 0.76 | 0.78 | -0.13 | -14.29% | 0.00 | 826 | 2,536 | 0.28 | 0.27 | 0.07 | -0.19 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 162.50 | 0.26 | 0.32 | 0.29 | 0.26 | -0.15 | -36.59% | 0.00 | 796 | 2,732 | 0.28 | 0.12 | 0.04 | -0.11 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 165.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 476 | 561 | 0.28 | 0.04 | 0.02 | -0.05 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 167.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 216 | 356 | 0.33 | 0.01 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 170.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 568 | 0.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 190 | 0.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 126 | 0.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.12 | % | 0.00 | 1 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 1 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 75 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 97 | 0.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 113 | 0.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 103 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 22 | 27 | 0.45 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 145.00 | 0.02 | 0.19 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 90 | 403 | 0.41 | -0.01 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.11 | -68.75% | 0.00 | 4 | 88 | 0.47 | -0.01 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 147.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 11 | 44 | 0.32 | -0.03 | 0.01 | -0.04 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 60 | 0.45 | -0.04 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 149.00 | 0.07 | 0.30 | 0.19 | 0.16 | +0.01 | +6.67% | 0.00 | 102 | 92 | 0.34 | -0.06 | 0.02 | -0.07 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 150.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 174 | 1,059 | 0.32 | -0.08 | 0.03 | -0.10 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 152.50 | 0.48 | 0.52 | 0.50 | 0.53 | +0.04 | +8.17% | 0.00 | 194 | 250 | 0.31 | -0.18 | 0.05 | -0.17 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 155.00 | 1.08 | 1.32 | 1.20 | 1.22 | +0.38 | +45.24% | 0.01 | 309 | 1,420 | 0.30 | -0.34 | 0.07 | -0.23 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 157.50 | 2.08 | 2.30 | 2.19 | 2.13 | +0.49 | +29.88% | 0.01 | 72 | 359 | 0.28 | -0.53 | 0.08 | -0.24 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 160.00 | 3.20 | 3.80 | 3.50 | 4.02 | +0.89 | +28.44% | 0.02 | 8 | 192 | 0.22 | -0.73 | 0.07 | -0.19 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 162.50 | 5.25 | 7.20 | 6.23 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.59 | -0.88 | 0.04 | -0.11 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 165.00 | 7.10 | 9.30 | 8.20 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.63 | -0.96 | 0.02 | -0.05 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 167.50 | 9.10 | 12.30 | 10.70 | 9.45 | -2.52 | -21.06% | 0.06 | 1 | 1 | 0.83 | -0.99 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 170.00 | 11.40 | 14.70 | 13.05 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 172.50 | 14.10 | 17.35 | 15.73 | 14.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 175.00 | 17.00 | 19.40 | 18.20 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 177.50 | 19.50 | 22.05 | 20.78 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 180.00 | 21.60 | 24.85 | 23.23 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 182.50 | 24.50 | 26.90 | 25.70 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 185.00 | 27.00 | 29.55 | 28.28 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 187.50 | 29.50 | 31.90 | 30.70 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 190.00 | 31.60 | 34.95 | 33.28 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 195.00 | 36.65 | 40.00 | 38.33 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 200.00 | 41.65 | 45.00 | 43.33 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 205.00 | 46.65 | 50.00 | 48.33 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 210.00 | 51.60 | 55.00 | 53.30 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 215.00 | 57.00 | 59.65 | 58.33 | % | 0.27 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 220.00 | 62.00 | 64.50 | 63.25 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 225.00 | 66.80 | 69.85 | 68.33 | % | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST |