Options Chain for PEPSICO INC COM (PEP) - $152.74 as of 3/20/2026 1:51:06 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 | 65.80 | 68.50 | 67.15 | % | 0.79 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 90.00 | 60.80 | 64.00 | 62.40 | 79.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 11:59:02 AM EST |
| 95.00 | 55.80 | 58.90 | 57.35 | % | 0.60 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 100.00 | 50.80 | 53.90 | 52.35 | % | 0.52 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 105.00 | 46.00 | 48.90 | 47.45 | % | 0.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 110.00 | 41.45 | 43.90 | 42.68 | % | 0.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 115.00 | 36.45 | 38.30 | 37.38 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 120.00 | 31.50 | 33.90 | 32.70 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 125.00 | 26.10 | 28.95 | 27.53 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 130.00 | 21.55 | 24.00 | 22.78 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 135.00 | 16.60 | 19.05 | 17.83 | % | 0.13 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 3/20/2026 11:59:02 AM EST | |||
| 139.00 | 12.65 | 15.10 | 13.88 | % | 0.10 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.04 | 3/20/2026 11:59:02 AM EST | |||
| 140.00 | 11.50 | 14.15 | 12.83 | 26.53 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | 0.95 | 0.01 | -0.07 | 2/13/2026 | 3/20/2026 11:59:02 AM EST |
| 141.00 | 10.70 | 12.60 | 11.65 | 17.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.95 | 0.02 | -0.07 | 3/17/2026 | 3/20/2026 11:59:02 AM EST |
| 142.00 | 9.75 | 12.05 | 10.90 | 16.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | 0.94 | 0.02 | -0.07 | 3/17/2026 | 3/20/2026 11:59:02 AM EST |
| 143.00 | 8.80 | 11.20 | 10.00 | % | 0.07 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.10 | 3/20/2026 11:59:02 AM EST | |||
| 144.00 | 7.90 | 9.20 | 8.55 | % | 0.06 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.12 | 3/20/2026 11:59:02 AM EST | |||
| 145.00 | 6.75 | 8.35 | 7.55 | 16.45 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.12 | 3/5/2026 | 3/20/2026 11:59:02 AM EST |
| 146.00 | 6.10 | 8.35 | 7.23 | 7.77 | % | 0.05 | 1 | 0 | 0.37 | 0.83 | 0.04 | -0.14 | 3/20/2026 | 3/20/2026 11:59:02 AM EST | |
| 147.00 | 5.25 | 7.60 | 6.43 | % | 0.04 | 0 | 0 | 0.38 | 0.79 | 0.05 | -0.14 | 3/20/2026 11:59:02 AM EST | |||
| 148.00 | 4.65 | 5.05 | 4.85 | % | 0.03 | 0 | 0 | 0.34 | 0.75 | 0.05 | -0.15 | 3/20/2026 11:59:02 AM EST | |||
| 149.00 | 3.95 | 4.25 | 4.10 | % | 0.03 | 0 | 0 | 0.26 | 0.71 | 0.06 | -0.16 | 3/20/2026 11:59:02 AM EST | |||
| 150.00 | 3.20 | 3.50 | 3.35 | 3.75 | -1.39 | -27.05% | 0.02 | 1 | 21 | 0.26 | 0.65 | 0.07 | -0.16 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 152.50 | 1.69 | 2.16 | 1.93 | 2.03 | -0.64 | -23.97% | 0.01 | 79 | 39 | 0.26 | 0.47 | 0.08 | -0.16 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 155.00 | 0.77 | 1.13 | 0.95 | 0.98 | -0.62 | -38.75% | 0.01 | 21 | 180 | 0.25 | 0.29 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 157.50 | 0.37 | 0.54 | 0.46 | 0.41 | -0.51 | -55.44% | 0.00 | 56 | 328 | 0.25 | 0.16 | 0.05 | -0.09 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 160.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 41 | 1,213 | 0.26 | 0.08 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 162.50 | 0.03 | 0.20 | 0.12 | 0.13 | -0.17 | -56.67% | 0.00 | 4 | 394 | 0.27 | 0.04 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 7 | 312 | 0.35 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 167.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 124 | 0.36 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 23 | 450 | 0.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 172.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 14 | 288 | 0.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:02 AM EST |
| 177.50 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:59:02 AM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 182.50 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:02 AM EST |
| 185.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:59:02 AM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 11:59:02 AM EST |
| 192.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:02 AM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 205.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:02 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 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 11:59:02 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:02 AM EST |
| 125.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.15 | -93.75% | 0.00 | 17 | 132 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.07 | +0.01 | +16.67% | 0.00 | 47 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 135.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.15 | -65.22% | 0.00 | 52 | 34 | 0.46 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 139.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.04 | 3/20/2026 11:59:02 AM EST | |||
| 140.00 | 0.11 | 0.40 | 0.26 | 0.40 | +0.21 | +110.53% | 0.00 | 1 | 57 | 0.39 | -0.05 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 141.00 | 0.08 | 0.36 | 0.22 | 0.24 | +0.04 | +20.00% | 0.00 | 2 | 11 | 0.36 | -0.05 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 142.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.06 | 0.02 | -0.07 | 3/19/2026 | 3/20/2026 11:59:02 AM EST |
| 143.00 | 0.24 | 0.77 | 0.51 | 0.48 | +0.22 | +84.62% | 0.00 | 1 | 3 | 0.38 | -0.09 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 144.00 | 0.29 | 0.44 | 0.37 | 0.37 | -0.01 | -2.64% | 0.00 | 21 | 4 | 0.32 | -0.12 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 145.00 | 0.36 | 0.57 | 0.47 | 0.45 | +0.01 | +2.28% | 0.00 | 4 | 205 | 0.32 | -0.14 | 0.03 | -0.12 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 146.00 | 0.45 | 0.67 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.17 | 0.04 | -0.14 | 3/19/2026 | 3/20/2026 11:59:02 AM EST |
| 147.00 | 0.53 | 0.74 | 0.64 | 0.65 | -0.01 | -1.52% | 0.00 | 5 | 9 | 0.29 | -0.21 | 0.05 | -0.14 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 148.00 | 0.65 | 0.90 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 5 | 13 | 0.28 | -0.25 | 0.05 | -0.15 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 149.00 | 0.80 | 1.14 | 0.97 | 0.95 | +0.06 | +6.75% | 0.01 | 5 | 96 | 0.27 | -0.29 | 0.06 | -0.16 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 150.00 | 1.25 | 1.47 | 1.36 | 1.26 | +0.20 | +18.87% | 0.01 | 43 | 351 | 0.27 | -0.35 | 0.07 | -0.16 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 152.50 | 2.11 | 2.56 | 2.34 | 2.29 | +0.30 | +15.08% | 0.02 | 112 | 1,000 | 0.26 | -0.53 | 0.08 | -0.16 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 155.00 | 3.70 | 4.15 | 3.93 | 4.01 | +0.46 | +12.96% | 0.03 | 27 | 319 | 0.26 | -0.71 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 157.50 | 5.35 | 6.40 | 5.88 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.36 | -0.84 | 0.05 | -0.09 | 3/19/2026 | 3/20/2026 11:59:02 AM EST |
| 160.00 | 7.80 | 8.60 | 8.20 | 8.27 | +1.14 | +15.99% | 0.05 | 38 | 345 | 0.36 | -0.92 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 162.50 | 10.05 | 11.05 | 10.55 | 10.36 | +1.53 | +17.33% | 0.06 | 2 | 108 | 0.39 | -0.96 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 11:59:02 AM EST |
| 165.00 | 12.05 | 13.70 | 12.88 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.49 | -0.99 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 11:59:02 AM EST |
| 167.50 | 14.75 | 16.55 | 15.65 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 11:59:02 AM EST |
| 170.00 | 17.05 | 18.70 | 17.88 | 13.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:59:02 AM EST |
| 172.50 | 19.55 | 21.45 | 20.50 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 11:59:02 AM EST |
| 175.00 | 22.05 | 23.65 | 22.85 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 11:59:02 AM EST |
| 177.50 | 24.25 | 26.60 | 25.43 | 20.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:02 AM EST |
| 180.00 | 26.50 | 29.10 | 27.80 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 182.50 | 29.35 | 32.55 | 30.95 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 185.00 | 31.75 | 35.05 | 33.40 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 187.50 | 33.60 | 37.55 | 35.58 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 190.00 | 36.10 | 40.05 | 38.08 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 192.50 | 38.60 | 42.55 | 40.58 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 195.00 | 41.10 | 44.35 | 42.73 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 200.00 | 46.85 | 49.30 | 48.08 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST | |||
| 205.00 | 51.90 | 55.00 | 53.45 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:02 AM EST |