Options Chain for PEPSICO INC COM (PEP) - $146.29 as of 5/29/2026 3:01:03 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 | 63.35 | 66.15 | 64.75 | % | 0.81 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 85.00 | 58.35 | 61.15 | 59.75 | % | 0.70 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 52.65 | 56.15 | 54.40 | % | 0.60 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 47.55 | 51.15 | 49.35 | % | 0.52 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 42.55 | 46.15 | 44.35 | % | 0.44 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 105.00 | 37.70 | 41.15 | 39.43 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 110.00 | 32.40 | 36.15 | 34.28 | % | 0.31 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 115.00 | 27.75 | 31.20 | 29.48 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 120.00 | 22.15 | 26.20 | 24.18 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 18.20 | 21.20 | 19.70 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 130.00 | 13.35 | 16.20 | 14.78 | 14.53 | -1.45 | -9.08% | 0.11 | 1 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 133.00 | 10.25 | 13.20 | 11.73 | % | 0.09 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 134.00 | 9.20 | 12.25 | 10.73 | % | 0.08 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 8.40 | 11.20 | 9.80 | 9.50 | -1.55 | -14.03% | 0.07 | 1 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 136.00 | 7.25 | 10.25 | 8.75 | 8.54 | -1.58 | -15.62% | 0.06 | 2 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 137.00 | 6.20 | 9.25 | 7.73 | 7.31 | -1.75 | -19.32% | 0.06 | 10 | 10 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 138.00 | 5.70 | 7.50 | 6.60 | 6.45 | -1.62 | -20.08% | 0.05 | 10 | 10 | 0.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 139.00 | 4.90 | 6.55 | 5.73 | 6.15 | -1.20 | -16.33% | 0.04 | 6 | 18 | 0.50 | 0.97 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 4.00 | 5.40 | 4.70 | 5.00 | -3.57 | -41.66% | 0.03 | 25 | 56 | 0.43 | 0.88 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 141.00 | 2.70 | 4.80 | 3.75 | % | 0.03 | 0 | 0 | 0.43 | 0.78 | 0.10 | -0.05 | 5/29/2026 3:59:47 PM EST | |||
| 142.00 | 2.59 | 3.20 | 2.90 | 3.43 | -1.17 | -25.44% | 0.02 | 6 | 2 | 0.26 | 0.67 | 0.10 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 143.00 | 2.09 | 2.27 | 2.18 | 2.25 | -1.60 | -41.56% | 0.02 | 12 | 8 | 0.24 | 0.57 | 0.10 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 144.00 | 1.52 | 1.77 | 1.65 | 1.63 | -1.72 | -51.35% | 0.01 | 45 | 22 | 0.24 | 0.48 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 1.12 | 1.28 | 1.20 | 1.19 | -1.01 | -45.91% | 0.01 | 555 | 61 | 0.24 | 0.38 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 146.00 | 0.78 | 0.92 | 0.85 | 0.86 | -1.14 | -57.00% | 0.01 | 85 | 67 | 0.23 | 0.30 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 147.00 | 0.50 | 0.61 | 0.56 | 0.57 | -0.93 | -62.00% | 0.00 | 89 | 92 | 0.23 | 0.23 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 148.00 | 0.34 | 0.46 | 0.40 | 0.41 | -0.45 | -52.33% | 0.00 | 52 | 115 | 0.23 | 0.18 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 149.00 | 0.22 | 0.45 | 0.34 | 0.35 | -0.34 | -49.28% | 0.00 | 48 | 162 | 0.25 | 0.13 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 0.18 | 0.30 | 0.24 | 0.22 | -0.35 | -61.41% | 0.00 | 124 | 810 | 0.25 | 0.10 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 152.50 | 0.01 | 0.20 | 0.11 | 0.10 | -0.17 | -62.97% | 0.00 | 53 | 174 | 0.25 | 0.04 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.10 | -62.50% | 0.00 | 30 | 1,154 | 0.40 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 157.50 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 15 | 171 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 181 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 1.56 | 0.78 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.07 | % | 0.00 | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 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 | 0.24 | 0.12 | 0.09 | % | 0.00 | 2 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST | |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.44 | 0.22 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 86 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 133.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 134.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 68 | 218 | 0.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 136.00 | 0.01 | 0.21 | 0.11 | 0.15 | +0.07 | +87.50% | 0.00 | 18 | 241 | 0.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 137.00 | 0.14 | 0.29 | 0.22 | 0.18 | -0.01 | -5.27% | 0.00 | 15 | 140 | 0.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 138.00 | 0.22 | 0.35 | 0.29 | 0.19 | -0.10 | -34.49% | 0.00 | 25 | 48 | 0.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 139.00 | 0.34 | 0.52 | 0.43 | 0.43 | +0.13 | +43.34% | 0.00 | 68 | 85 | 0.23 | -0.03 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 140.00 | 0.57 | 0.68 | 0.63 | 0.63 | +0.22 | +53.66% | 0.00 | 135 | 206 | 0.23 | -0.12 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 141.00 | 0.82 | 1.00 | 0.91 | 0.74 | +0.19 | +34.55% | 0.01 | 128 | 74 | 0.23 | -0.22 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 142.00 | 1.18 | 1.52 | 1.35 | 1.30 | +0.52 | +66.67% | 0.01 | 794 | 210 | 0.23 | -0.33 | 0.10 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 143.00 | 1.69 | 1.90 | 1.80 | 1.60 | +0.36 | +29.04% | 0.01 | 913 | 378 | 0.24 | -0.43 | 0.10 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 144.00 | 2.25 | 2.56 | 2.41 | 2.36 | +0.93 | +65.04% | 0.02 | 68 | 209 | 0.25 | -0.52 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 145.00 | 2.93 | 3.20 | 3.07 | 3.00 | +1.02 | +51.52% | 0.02 | 135 | 1,651 | 0.26 | -0.62 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 146.00 | 3.55 | 3.90 | 3.73 | 3.27 | +0.90 | +37.98% | 0.03 | 36 | 413 | 0.26 | -0.70 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 147.00 | 4.20 | 5.05 | 4.63 | 4.14 | +1.11 | +36.64% | 0.03 | 56 | 110 | 0.28 | -0.77 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 148.00 | 4.50 | 5.70 | 5.10 | 4.95 | +0.84 | +20.44% | 0.03 | 36 | 114 | 0.34 | -0.82 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 149.00 | 6.30 | 6.95 | 6.63 | 5.91 | +0.86 | +17.03% | 0.04 | 14 | 54 | 0.35 | -0.87 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 150.00 | 7.25 | 7.90 | 7.58 | 6.82 | +1.32 | +24.00% | 0.05 | 65 | 703 | 0.38 | -0.90 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 152.50 | 7.80 | 10.40 | 9.10 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.53 | -0.96 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 155.00 | 10.25 | 12.85 | 11.55 | 11.71 | +3.16 | +36.96% | 0.07 | 1 | 83 | 0.61 | -0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:47 PM EST |
| 157.50 | 12.70 | 15.30 | 14.00 | 8.77 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:47 PM EST |
| 160.00 | 16.05 | 17.80 | 16.93 | 13.39 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 162.50 | 17.70 | 20.25 | 18.98 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 165.00 | 20.40 | 22.80 | 21.60 | 18.58 | 0.00 | 0.00% | 0.13 | 0 | 283 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:47 PM EST |
| 167.50 | 22.70 | 25.40 | 24.05 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 170.00 | 25.20 | 27.85 | 26.53 | 15.39 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:47 PM EST |
| 172.50 | 27.70 | 30.40 | 29.05 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 175.00 | 30.20 | 32.85 | 31.53 | 20.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:47 PM EST |
| 180.00 | 35.20 | 37.85 | 36.53 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 185.00 | 40.20 | 42.75 | 41.48 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 190.00 | 45.20 | 47.85 | 46.53 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 195.00 | 50.20 | 52.75 | 51.48 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 200.00 | 55.20 | 58.00 | 56.60 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 205.00 | 60.05 | 62.80 | 61.43 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 210.00 | 65.05 | 67.85 | 66.45 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 215.00 | 70.00 | 72.80 | 71.40 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 220.00 | 75.20 | 77.80 | 76.50 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST | |||
| 225.00 | 80.20 | 82.75 | 81.48 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:47 PM EST |