Options Chain for PEPSICO INC COM (PEP) - $149.27 as of 5/14/2026 11:58:32 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 | 63.25 | 64.85 | 64.05 | 64.19 | 0.00 | 0.00% | 0.75 | 0 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 90.00 | 58.35 | 61.15 | 59.75 | 61.74 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 95.00 | 53.35 | 56.10 | 54.73 | 54.28 | 0.00 | 0.00% | 0.58 | 0 | 5 | 5.53 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 100.00 | 48.45 | 50.70 | 49.58 | 57.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 9:59:02 AM EST |
| 105.00 | 43.35 | 46.05 | 44.70 | % | 0.43 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 110.00 | 38.35 | 41.05 | 39.70 | % | 0.36 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 115.00 | 33.35 | 36.05 | 34.70 | 41.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 9:59:02 AM EST |
| 120.00 | 28.35 | 31.05 | 29.70 | 31.78 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 125.00 | 23.55 | 26.05 | 24.80 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 130.00 | 18.65 | 20.95 | 19.80 | 22.83 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 135.00 | 13.65 | 15.95 | 14.80 | 14.62 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 139.00 | 9.60 | 12.05 | 10.83 | % | 0.08 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 140.00 | 8.70 | 10.50 | 9.60 | 9.52 | -2.23 | -18.98% | 0.07 | 2 | 89 | 1.13 | 1.00 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 141.00 | 7.70 | 9.50 | 8.60 | 8.62 | -2.20 | -20.34% | 0.06 | 2 | 1 | 1.05 | 1.00 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 142.00 | 6.85 | 8.55 | 7.70 | 9.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | 0.99 | 0.01 | -0.02 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 143.00 | 5.65 | 7.50 | 6.58 | % | 0.05 | 0 | 0 | 0.89 | 0.97 | 0.02 | -0.06 | 5/14/2026 9:59:02 AM EST | |||
| 144.00 | 4.70 | 6.60 | 5.65 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.84 | 0.93 | 0.04 | -0.14 | 4/23/2026 | 5/14/2026 9:59:02 AM EST |
| 145.00 | 3.90 | 5.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.71 | 0.89 | 0.05 | -0.22 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 146.00 | 3.15 | 4.55 | 3.85 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.66 | 0.83 | 0.06 | -0.37 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 147.00 | 2.20 | 3.50 | 2.85 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.53 | 0.79 | 0.08 | -0.39 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 148.00 | 1.51 | 2.89 | 2.20 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.58 | 0.71 | 0.10 | -0.45 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 149.00 | 1.14 | 1.61 | 1.38 | 1.33 | -0.49 | -26.93% | 0.01 | 19 | 358 | 0.33 | 0.60 | 0.12 | -0.50 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 150.00 | 0.72 | 1.10 | 0.91 | 0.87 | -0.35 | -28.69% | 0.01 | 14 | 396 | 0.37 | 0.48 | 0.12 | -0.50 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 152.50 | 0.17 | 0.31 | 0.24 | 0.24 | -0.18 | -42.86% | 0.00 | 149 | 1,403 | 0.37 | 0.20 | 0.09 | -0.34 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 155.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 39 | 3,285 | 0.40 | 0.05 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 157.50 | 0.01 | 0.07 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 1,432 | 0.53 | 0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 4,040 | 0.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 162.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 1,612 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,413 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 167.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 9:59:02 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 4,005 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 9:59:02 AM EST |
| 175.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 9:59:02 AM EST |
| 180.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 2.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 9:59:02 AM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 9:59:02 AM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 9:59:02 AM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 9:59:02 AM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 9:59:02 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 9:59:02 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 9:59:02 AM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 5.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 105.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 110.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 9:59:02 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 9:59:02 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 9:59:02 AM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 9:59:02 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 139.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 4,573 | 0.56 | 0.00 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 141.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 142.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | -0.01 | 0.01 | -0.02 | 5/6/2026 | 5/14/2026 9:59:02 AM EST |
| 143.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.56 | -0.03 | 0.02 | -0.06 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 144.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 6 | 98 | 0.45 | -0.07 | 0.04 | -0.14 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 145.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.24 | -82.76% | 0.00 | 7 | 1,462 | 0.40 | -0.11 | 0.05 | -0.22 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 146.00 | 0.07 | 0.21 | 0.14 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 135 | 0.31 | -0.17 | 0.06 | -0.37 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 147.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.26 | -53.07% | 0.00 | 148 | 318 | 0.38 | -0.21 | 0.08 | -0.39 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 148.00 | 0.35 | 0.57 | 0.46 | 0.68 | -0.17 | -20.00% | 0.00 | 112 | 1,328 | 0.40 | -0.29 | 0.10 | -0.45 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 149.00 | 0.60 | 0.88 | 0.74 | 0.75 | -0.72 | -48.98% | 0.00 | 11 | 435 | 0.33 | -0.40 | 0.12 | -0.50 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 150.00 | 1.07 | 1.45 | 1.26 | 1.25 | -0.58 | -31.70% | 0.01 | 30 | 1,435 | 0.36 | -0.52 | 0.12 | -0.50 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 152.50 | 2.75 | 3.55 | 3.15 | 3.51 | -0.08 | -2.23% | 0.02 | 4 | 1,364 | 0.57 | -0.80 | 0.09 | -0.34 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 155.00 | 5.05 | 6.00 | 5.53 | 5.50 | -0.05 | -0.91% | 0.04 | 7 | 1,795 | 0.78 | -0.95 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 157.50 | 7.50 | 8.55 | 8.03 | 7.95 | -0.19 | -2.34% | 0.05 | 4 | 329 | 1.08 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 160.00 | 10.05 | 10.90 | 10.48 | 10.70 | +0.06 | +0.57% | 0.07 | 3 | 259 | 1.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 9:59:02 AM EST |
| 162.50 | 12.35 | 13.90 | 13.13 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 9:59:02 AM EST |
| 165.00 | 14.15 | 16.50 | 15.33 | 15.37 | 0.00 | 0.00% | 0.09 | 0 | 427 | 1.63 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 167.50 | 16.60 | 19.00 | 17.80 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 9:59:02 AM EST |
| 170.00 | 19.10 | 21.50 | 20.30 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 9:59:02 AM EST |
| 172.50 | 21.50 | 24.25 | 22.88 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 9:59:02 AM EST |
| 175.00 | 24.00 | 26.85 | 25.43 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 9:59:02 AM EST |
| 177.50 | 26.50 | 29.80 | 28.15 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 9:59:02 AM EST |
| 180.00 | 29.00 | 32.45 | 30.73 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 9:59:02 AM EST |
| 185.00 | 34.05 | 37.40 | 35.73 | 28.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 9:59:02 AM EST |
| 190.00 | 39.00 | 42.40 | 40.70 | 36.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 9:59:02 AM EST |
| 195.00 | 44.00 | 47.40 | 45.70 | 41.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 9:59:02 AM EST |
| 200.00 | 49.05 | 51.85 | 50.45 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 9:59:02 AM EST |
| 205.00 | 54.00 | 57.40 | 55.70 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 9:59:02 AM EST |
| 210.00 | 59.00 | 62.40 | 60.70 | % | 0.29 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 215.00 | 64.00 | 66.75 | 65.38 | % | 0.30 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 220.00 | 69.00 | 72.40 | 70.70 | % | 0.32 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 230.00 | 79.00 | 81.75 | 80.38 | 78.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 9:59:02 AM EST |
| 240.00 | 89.00 | 92.45 | 90.73 | % | 0.38 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST | |||
| 250.00 | 99.05 | 102.40 | 100.73 | % | 0.40 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:59:02 AM EST |