Options Chain for PEPSICO INC COM (PEP) - $148.85 as of 5/21/2026 8:37:14 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 | 67.00 | 69.70 | 68.35 | % | 0.85 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 85.00 | 62.00 | 64.90 | 63.45 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 90.00 | 57.00 | 59.75 | 58.38 | % | 0.65 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 95.00 | 52.00 | 55.05 | 53.53 | % | 0.56 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 100.00 | 47.00 | 50.25 | 48.63 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 105.00 | 42.00 | 44.65 | 43.33 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 110.00 | 37.05 | 40.20 | 38.63 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 115.00 | 32.05 | 34.90 | 33.48 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 120.00 | 27.05 | 29.60 | 28.33 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 125.00 | 22.00 | 24.90 | 23.45 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 130.00 | 17.05 | 19.95 | 18.50 | % | 0.14 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 135.00 | 12.10 | 14.75 | 13.43 | 13.04 | -1.46 | -10.07% | 0.10 | 5 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 136.00 | 11.10 | 13.60 | 12.35 | % | 0.09 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 137.00 | 10.10 | 13.00 | 11.55 | % | 0.08 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 138.00 | 9.10 | 11.60 | 10.35 | % | 0.07 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 139.00 | 8.15 | 10.70 | 9.43 | % | 0.07 | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 140.00 | 8.50 | 9.70 | 9.10 | 9.09 | -1.89 | -17.22% | 0.07 | 225 | 1 | 0.44 | 0.95 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 141.00 | 7.50 | 8.70 | 8.10 | 8.10 | -0.81 | -9.10% | 0.06 | 223 | 4 | 0.41 | 0.93 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 142.00 | 5.80 | 7.75 | 6.78 | 6.67 | -1.25 | -15.79% | 0.05 | 4 | 4 | 0.38 | 0.91 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 143.00 | 4.85 | 6.80 | 5.83 | 5.88 | -0.93 | -13.66% | 0.04 | 1 | 6 | 0.35 | 0.87 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 144.00 | 3.95 | 6.10 | 5.03 | 5.15 | -0.67 | -11.52% | 0.03 | 1 | 1 | 0.36 | 0.83 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 145.00 | 3.60 | 4.85 | 4.23 | 3.50 | -1.20 | -25.54% | 0.03 | 10 | 15 | 0.29 | 0.78 | 0.06 | -0.09 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 146.00 | 3.30 | 4.25 | 3.78 | 3.19 | -1.54 | -32.56% | 0.03 | 2 | 6 | 0.23 | 0.72 | 0.07 | -0.10 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 147.00 | 2.32 | 3.45 | 2.89 | 2.94 | -1.93 | -39.63% | 0.02 | 34 | 1 | 0.20 | 0.65 | 0.08 | -0.11 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 148.00 | 2.27 | 2.55 | 2.41 | 1.98 | -1.68 | -45.91% | 0.02 | 19 | 31 | 0.23 | 0.58 | 0.08 | -0.11 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 149.00 | 1.70 | 2.00 | 1.85 | 1.52 | -1.17 | -43.50% | 0.01 | 58 | 55 | 0.22 | 0.50 | 0.08 | -0.12 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 150.00 | 1.37 | 1.53 | 1.45 | 1.41 | -0.56 | -28.43% | 0.01 | 405 | 1,176 | 0.22 | 0.41 | 0.08 | -0.12 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 152.50 | 0.54 | 0.74 | 0.64 | 0.57 | -0.53 | -48.19% | 0.00 | 103 | 156 | 0.22 | 0.25 | 0.06 | -0.10 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 155.00 | 0.19 | 0.40 | 0.30 | 0.22 | -0.21 | -48.84% | 0.00 | 40 | 306 | 0.23 | 0.14 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 157.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.08 | -28.58% | 0.00 | 21 | 152 | 0.25 | 0.08 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 160.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 19 | 375 | 0.26 | 0.04 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 1.97 | 0.99 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/21/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.13 | 0.57 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:56 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:56 PM EST |
| 135.00 | 0.02 | 0.20 | 0.11 | 0.04 | +0.02 | +100.00% | 0.00 | 22 | 115 | 0.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 136.00 | 0.02 | 0.51 | 0.27 | 0.05 | % | 0.00 | 13 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 137.00 | 0.00 | 0.84 | 0.42 | 0.04 | % | 0.00 | 3 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 138.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 7 | 9 | 0.34 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 64 | 0.30 | -0.03 | 0.02 | -0.02 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 70 | 309 | 0.27 | -0.05 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 0.23 | 0.12 | 0.18 | -0.10 | -35.72% | 0.00 | 4 | 54 | 0.27 | -0.07 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 0.55 | 0.28 | 0.26 | -0.01 | -3.71% | 0.00 | 1 | 45 | 0.31 | -0.09 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 143.00 | 0.09 | 0.60 | 0.35 | 0.37 | +0.18 | +94.74% | 0.00 | 8 | 78 | 0.23 | -0.13 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 144.00 | 0.31 | 0.62 | 0.47 | 0.40 | -0.08 | -16.67% | 0.00 | 26 | 63 | 0.23 | -0.17 | 0.05 | -0.08 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 145.00 | 0.45 | 0.62 | 0.54 | 0.61 | +0.10 | +19.61% | 0.00 | 37 | 368 | 0.21 | -0.22 | 0.06 | -0.09 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 146.00 | 0.66 | 0.80 | 0.73 | 0.74 | -0.17 | -18.69% | 0.01 | 31 | 97 | 0.21 | -0.28 | 0.07 | -0.10 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 147.00 | 0.98 | 1.30 | 1.14 | 1.02 | -0.09 | -8.11% | 0.01 | 97 | 172 | 0.21 | -0.35 | 0.08 | -0.11 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 148.00 | 1.29 | 1.85 | 1.57 | 1.50 | -0.04 | -2.60% | 0.01 | 450 | 87 | 0.22 | -0.42 | 0.08 | -0.11 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 149.00 | 1.72 | 2.45 | 2.09 | 2.22 | +0.52 | +30.59% | 0.01 | 13 | 25 | 0.23 | -0.50 | 0.08 | -0.12 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 150.00 | 2.25 | 3.05 | 2.65 | 2.70 | +0.36 | +15.39% | 0.02 | 15 | 315 | 0.23 | -0.59 | 0.08 | -0.12 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 152.50 | 3.75 | 5.30 | 4.53 | 4.85 | +1.80 | +59.02% | 0.03 | 21 | 67 | 0.23 | -0.75 | 0.06 | -0.10 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 155.00 | 5.85 | 7.50 | 6.68 | 6.98 | +1.13 | +19.32% | 0.04 | 3 | 323 | 0.40 | -0.86 | 0.04 | -0.07 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 157.50 | 8.15 | 9.60 | 8.88 | 8.90 | +0.18 | +2.07% | 0.06 | 46 | 14 | 0.42 | -0.92 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 160.00 | 10.70 | 13.00 | 11.85 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.63 | -0.96 | 0.01 | -0.03 | 5/19/2026 | 5/21/2026 3:59:56 PM EST |
| 162.50 | 13.15 | 15.50 | 14.33 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 5/21/2026 3:59:56 PM EST |
| 165.00 | 15.50 | 18.00 | 16.75 | 7.88 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:56 PM EST |
| 167.50 | 18.05 | 20.60 | 19.33 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 170.00 | 20.55 | 23.00 | 21.78 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 172.50 | 22.85 | 25.50 | 24.18 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 175.00 | 25.55 | 28.00 | 26.78 | 19.12 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:56 PM EST |
| 177.50 | 28.10 | 30.50 | 29.30 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 180.00 | 30.45 | 33.00 | 31.73 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 185.00 | 35.60 | 38.00 | 36.80 | 31.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 190.00 | 40.60 | 43.10 | 41.85 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 195.00 | 45.55 | 48.00 | 46.78 | 38.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:56 PM EST |
| 200.00 | 50.50 | 53.00 | 51.75 | 46.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 205.00 | 55.50 | 58.10 | 56.80 | 51.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 210.00 | 60.50 | 63.10 | 61.80 | 56.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 215.00 | 65.60 | 68.00 | 66.80 | 61.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 220.00 | 70.55 | 73.00 | 71.78 | 66.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 225.00 | 75.60 | 78.00 | 76.80 | 71.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |