Options Chain for PEPSICO INC COM (PEP) - $148.61 as of 5/15/2026 7:57:37 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 | 67.05 | 70.05 | 68.55 | % | 0.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 85.00 | 62.10 | 66.10 | 64.10 | % | 0.75 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 90.00 | 57.05 | 61.10 | 59.08 | % | 0.66 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 95.00 | 52.05 | 56.05 | 54.05 | % | 0.57 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 100.00 | 47.05 | 51.05 | 49.05 | % | 0.49 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 105.00 | 42.10 | 46.05 | 44.08 | % | 0.42 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 110.00 | 37.10 | 41.10 | 39.10 | % | 0.36 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 115.00 | 32.05 | 36.05 | 34.05 | % | 0.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 120.00 | 27.05 | 31.05 | 29.05 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 125.00 | 22.05 | 25.95 | 24.00 | 29.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:50 PM EST |
| 130.00 | 17.35 | 20.80 | 19.08 | % | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 135.00 | 12.15 | 15.40 | 13.78 | 14.36 | -1.99 | -12.18% | 0.10 | 4 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 136.00 | 11.65 | 14.35 | 13.00 | % | 0.10 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 137.00 | 10.25 | 13.45 | 11.85 | % | 0.09 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 138.00 | 9.30 | 12.45 | 10.88 | % | 0.08 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.02 | 5/15/2026 3:59:50 PM EST | |||
| 139.00 | 9.20 | 11.45 | 10.33 | % | 0.07 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.04 | 5/15/2026 3:59:50 PM EST | |||
| 140.00 | 7.45 | 10.50 | 8.98 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.96 | 0.02 | -0.05 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 141.00 | 7.40 | 9.30 | 8.35 | 8.18 | +0.12 | +1.49% | 0.06 | 95 | 264 | 0.49 | 0.95 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 142.00 | 6.05 | 8.55 | 7.30 | 7.30 | +0.23 | +3.26% | 0.05 | 95 | 264 | 0.49 | 0.92 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 143.00 | 4.75 | 7.50 | 6.13 | 6.42 | -0.68 | -9.58% | 0.04 | 1 | 5 | 0.44 | 0.90 | 0.04 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 144.00 | 4.25 | 6.50 | 5.38 | 5.43 | % | 0.04 | 1 | 0 | 0.40 | 0.86 | 0.04 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST | |
| 145.00 | 4.20 | 5.50 | 4.85 | 4.85 | -0.15 | -3.00% | 0.03 | 11 | 16 | 0.22 | 0.81 | 0.06 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 146.00 | 3.40 | 4.20 | 3.80 | 4.01 | -0.04 | -0.99% | 0.03 | 9 | 5 | 0.20 | 0.76 | 0.07 | -0.13 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 147.00 | 2.70 | 3.50 | 3.10 | 3.05 | -0.76 | -19.95% | 0.02 | 5 | 23 | 0.21 | 0.69 | 0.08 | -0.13 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 148.00 | 2.29 | 2.66 | 2.48 | 2.50 | +0.07 | +2.89% | 0.02 | 35 | 52 | 0.22 | 0.61 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 149.00 | 1.58 | 2.07 | 1.83 | 1.76 | -0.22 | -11.12% | 0.01 | 91 | 152 | 0.21 | 0.53 | 0.09 | -0.14 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 150.00 | 1.10 | 1.45 | 1.28 | 1.40 | -0.11 | -7.29% | 0.01 | 2,263 | 395 | 0.20 | 0.44 | 0.09 | -0.13 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 152.50 | 0.60 | 0.70 | 0.65 | 0.63 | -0.10 | -13.70% | 0.00 | 671 | 155 | 0.23 | 0.23 | 0.07 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 155.00 | 0.05 | 0.33 | 0.19 | 0.22 | -0.16 | -42.11% | 0.00 | 419 | 523 | 0.20 | 0.10 | 0.04 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 157.50 | 0.03 | 0.20 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 63 | 194 | 0.23 | 0.03 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.35 | +0.25 | +250.00% | 0.00 | 139 | 701 | 0.38 | 0.01 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 162.50 | 0.01 | 0.32 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 165.00 | 0.01 | 0.36 | 0.19 | 0.06 | -0.12 | -66.67% | 0.00 | 15 | 193 | 0.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 167.50 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.38 | -84.45% | 0.00 | 1 | 162 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 172.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 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 | 0.25 | % | 0.00 | 1 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST | |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/15/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 138 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 136.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:59:50 PM EST | |||
| 137.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 138.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 20 | 33 | 0.36 | -0.01 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 139.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.33 | -0.02 | 0.01 | -0.04 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 140.00 | 0.03 | 0.20 | 0.12 | 0.18 | +0.05 | +38.47% | 0.00 | 41 | 334 | 0.27 | -0.04 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 141.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 3 | 44 | 0.33 | -0.05 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 142.00 | 0.08 | 0.30 | 0.19 | 0.17 | -0.13 | -43.34% | 0.00 | 37 | 50 | 0.25 | -0.08 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 143.00 | 0.18 | 0.51 | 0.35 | 0.25 | -0.13 | -34.22% | 0.00 | 14 | 85 | 0.27 | -0.10 | 0.04 | -0.09 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 144.00 | 0.20 | 0.57 | 0.39 | 0.35 | -0.24 | -40.68% | 0.00 | 132 | 61 | 0.24 | -0.14 | 0.04 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 145.00 | 0.38 | 0.53 | 0.46 | 0.48 | -0.35 | -42.17% | 0.00 | 58 | 444 | 0.23 | -0.19 | 0.06 | -0.11 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 146.00 | 0.55 | 0.70 | 0.63 | 0.72 | -0.32 | -30.77% | 0.00 | 61 | 312 | 0.22 | -0.24 | 0.07 | -0.13 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 147.00 | 0.83 | 1.02 | 0.93 | 0.92 | -0.45 | -32.85% | 0.01 | 25 | 126 | 0.22 | -0.31 | 0.08 | -0.13 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 148.00 | 1.15 | 1.42 | 1.29 | 1.40 | -0.47 | -25.14% | 0.01 | 320 | 234 | 0.22 | -0.39 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 149.00 | 1.46 | 1.83 | 1.65 | 1.78 | -0.44 | -19.82% | 0.01 | 344 | 391 | 0.22 | -0.47 | 0.09 | -0.14 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 150.00 | 1.87 | 2.38 | 2.13 | 2.44 | -0.37 | -13.17% | 0.01 | 1,064 | 412 | 0.21 | -0.56 | 0.09 | -0.13 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 152.50 | 3.45 | 4.85 | 4.15 | 4.10 | -0.50 | -10.87% | 0.03 | 14 | 107 | 0.35 | -0.77 | 0.07 | -0.10 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 155.00 | 5.25 | 7.10 | 6.18 | 6.23 | -0.42 | -6.32% | 0.04 | 11 | 299 | 0.41 | -0.90 | 0.04 | -0.06 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 157.50 | 7.05 | 9.55 | 8.30 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.49 | -0.97 | 0.02 | -0.02 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 160.00 | 9.70 | 12.00 | 10.85 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 162.50 | 11.45 | 14.80 | 13.13 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 165.00 | 13.95 | 17.50 | 15.73 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 167.50 | 16.75 | 19.95 | 18.35 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 170.00 | 19.25 | 22.55 | 20.90 | 21.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 172.50 | 21.75 | 24.95 | 23.35 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 175.00 | 23.95 | 27.55 | 25.75 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 177.50 | 26.45 | 29.85 | 28.15 | 20.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 180.00 | 28.95 | 32.75 | 30.85 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 185.00 | 33.95 | 37.35 | 35.65 | 31.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 190.00 | 38.95 | 42.70 | 40.83 | 33.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 195.00 | 43.95 | 47.75 | 45.85 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 200.00 | 48.95 | 52.70 | 50.83 | 46.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:50 PM EST |
| 205.00 | 53.95 | 57.75 | 55.85 | 48.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 210.00 | 58.95 | 62.70 | 60.83 | 53.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:50 PM EST |
| 215.00 | 63.95 | 67.70 | 65.83 | 56.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:50 PM EST |
| 220.00 | 68.95 | 72.75 | 70.85 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 225.00 | 73.95 | 77.70 | 75.83 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST |