Options Chain for PEPSICO INC COM (PEP) - $151.85 as of 5/13/2026 9:47:07 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 | 64.10 | 65.65 | 64.88 | 66.72 | 0.00 | 0.00% | 0.76 | 0 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 90.00 | 59.05 | 61.75 | 60.40 | 61.74 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 95.00 | 54.00 | 56.75 | 55.38 | 56.77 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 100.00 | 49.05 | 51.75 | 50.40 | 57.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 9:58:21 AM EST |
| 105.00 | 44.35 | 46.75 | 45.55 | % | 0.43 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 110.00 | 39.10 | 41.75 | 40.43 | % | 0.37 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 115.00 | 34.05 | 36.75 | 35.40 | 41.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 9:58:21 AM EST |
| 120.00 | 29.00 | 31.80 | 30.40 | 31.78 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 125.00 | 24.10 | 26.80 | 25.45 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 130.00 | 19.50 | 21.80 | 20.65 | 22.83 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 135.00 | 14.50 | 16.80 | 15.65 | 17.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 139.00 | 10.05 | 12.80 | 11.43 | % | 0.08 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 140.00 | 9.50 | 11.85 | 10.68 | 11.75 | 0.00 | 0.00% | 0.08 | 0 | 89 | 1.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 141.00 | 8.25 | 10.85 | 9.55 | 10.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 142.00 | 7.40 | 9.80 | 8.60 | 9.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 143.00 | 6.45 | 8.85 | 7.65 | % | 0.05 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.02 | 5/13/2026 9:58:21 AM EST | |||
| 144.00 | 5.35 | 7.75 | 6.55 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.87 | 0.98 | 0.01 | -0.04 | 4/23/2026 | 5/13/2026 9:58:21 AM EST |
| 145.00 | 4.75 | 7.05 | 5.90 | 6.90 | +2.00 | +40.82% | 0.04 | 2 | 132 | 0.81 | 0.96 | 0.02 | -0.09 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 146.00 | 3.65 | 6.10 | 4.88 | 5.14 | -8.51 | -62.35% | 0.03 | 1 | 1 | 0.76 | 0.94 | 0.03 | -0.14 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 147.00 | 3.20 | 4.45 | 3.83 | 4.10 | +0.10 | +2.50% | 0.03 | 21 | 60 | 0.69 | 0.91 | 0.04 | -0.21 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 148.00 | 2.30 | 4.65 | 3.48 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.62 | 0.87 | 0.05 | -0.26 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 149.00 | 1.70 | 2.91 | 2.31 | 2.73 | -0.77 | -22.00% | 0.02 | 20 | 52 | 0.58 | 0.83 | 0.07 | -0.30 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 150.00 | 1.25 | 3.50 | 2.38 | 1.34 | -1.42 | -51.45% | 0.02 | 1 | 347 | 0.30 | 0.76 | 0.08 | -0.33 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 152.50 | 0.42 | 0.62 | 0.52 | 0.52 | -0.77 | -59.69% | 0.00 | 31 | 1,421 | 0.27 | 0.53 | 0.11 | -0.36 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 155.00 | 0.12 | 0.24 | 0.18 | 0.24 | -0.11 | -31.43% | 0.00 | 37 | 3,316 | 0.28 | 0.28 | 0.08 | -0.30 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 157.50 | 0.03 | 0.09 | 0.06 | 0.10 | -0.06 | -37.50% | 0.00 | 13 | 1,296 | 0.24 | 0.13 | 0.05 | -0.18 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 160.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 40 | 4,014 | 0.35 | 0.04 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 162.50 | 0.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 9 | 1,616 | 0.47 | 0.01 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,410 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 167.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 4,037 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 172.50 | 0.00 | 1.81 | 0.91 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 9:58:21 AM EST |
| 175.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 9:58:21 AM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 9:58:21 AM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 9:58:21 AM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 9:58:21 AM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 9:58:21 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 9:58:21 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 9:58:21 AM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 9:58:21 AM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 9:58:21 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 9:58:21 AM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,665 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 139.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 140.00 | 0.01 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 4,539 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 142.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/13/2026 9:58:21 AM EST |
| 143.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.51 | -0.01 | 0.01 | -0.02 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 144.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.50 | -0.02 | 0.01 | -0.04 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 145.00 | 0.04 | 0.20 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 100 | 1,438 | 0.37 | -0.04 | 0.02 | -0.09 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 146.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.09 | +42.86% | 0.00 | 3 | 147 | 0.36 | -0.06 | 0.03 | -0.14 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 147.00 | 0.36 | 0.51 | 0.44 | 0.48 | +0.20 | +71.43% | 0.00 | 7 | 300 | 0.34 | -0.09 | 0.04 | -0.21 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 148.00 | 0.30 | 1.16 | 0.73 | 1.28 | +0.95 | +287.88% | 0.00 | 2 | 1,308 | 0.36 | -0.13 | 0.05 | -0.26 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 149.00 | 0.59 | 1.45 | 1.02 | 1.52 | +1.03 | +210.21% | 0.01 | 21 | 348 | 0.37 | -0.17 | 0.07 | -0.30 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 150.00 | 1.28 | 1.71 | 1.50 | 1.53 | +0.76 | +98.71% | 0.01 | 129 | 1,482 | 0.33 | -0.24 | 0.08 | -0.33 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 152.50 | 2.72 | 3.85 | 3.29 | 3.28 | +1.47 | +81.22% | 0.02 | 11 | 1,376 | 0.33 | -0.47 | 0.11 | -0.36 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 155.00 | 5.15 | 5.80 | 5.48 | 5.40 | +2.05 | +61.20% | 0.04 | 12 | 1,808 | 0.39 | -0.72 | 0.08 | -0.30 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 157.50 | 5.80 | 8.05 | 6.93 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.50 | -0.87 | 0.05 | -0.18 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 160.00 | 9.00 | 10.95 | 9.98 | 8.34 | +0.42 | +5.31% | 0.06 | 1 | 404 | 0.59 | -0.96 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 9:58:21 AM EST |
| 162.50 | 10.75 | 13.65 | 12.20 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/13/2026 9:58:21 AM EST |
| 165.00 | 13.25 | 15.55 | 14.40 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 427 | 0.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 167.50 | 15.75 | 18.60 | 17.18 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 9:58:21 AM EST |
| 170.00 | 18.25 | 20.80 | 19.53 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 9:58:21 AM EST |
| 172.50 | 20.75 | 23.20 | 21.98 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 9:58:21 AM EST |
| 175.00 | 23.30 | 26.00 | 24.65 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 9:58:21 AM EST |
| 177.50 | 25.75 | 28.85 | 27.30 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 9:58:21 AM EST |
| 180.00 | 28.25 | 30.80 | 29.53 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 9:58:21 AM EST |
| 185.00 | 33.30 | 35.90 | 34.60 | 28.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 9:58:21 AM EST |
| 190.00 | 38.30 | 41.00 | 39.65 | 36.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 9:58:21 AM EST |
| 195.00 | 43.30 | 45.75 | 44.53 | 41.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 9:58:21 AM EST |
| 200.00 | 48.25 | 50.80 | 49.53 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 9:58:21 AM EST |
| 205.00 | 53.30 | 56.20 | 54.75 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 9:58:21 AM EST |
| 210.00 | 58.30 | 60.75 | 59.53 | % | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 215.00 | 63.30 | 65.95 | 64.63 | % | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 220.00 | 68.30 | 70.70 | 69.50 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 230.00 | 78.30 | 81.10 | 79.70 | 78.80 | % | 0.35 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 9:58:21 AM EST | |
| 240.00 | 88.30 | 90.75 | 89.53 | % | 0.37 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST | |||
| 250.00 | 98.30 | 100.75 | 99.53 | % | 0.40 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/13/2026 9:58:21 AM EST |