Options Chain for PEPSICO INC COM (PEP) - $150.57 as of 5/26/2026 11:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.65 | 69.00 | 67.83 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 85.00 | 61.80 | 63.90 | 62.85 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 90.00 | 56.80 | 58.85 | 57.83 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 95.00 | 51.60 | 54.00 | 52.80 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 100.00 | 46.60 | 49.00 | 47.80 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 105.00 | 41.55 | 43.90 | 42.73 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 110.00 | 36.30 | 39.00 | 37.65 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 115.00 | 31.45 | 34.05 | 32.75 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 120.00 | 26.40 | 27.15 | 26.78 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 125.00 | 21.60 | 22.20 | 21.90 | 21.90 | % | 0.18 | 2 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST | |
| 130.00 | 16.45 | 18.90 | 17.68 | 17.00 | % | 0.14 | 2 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST | |
| 135.00 | 11.70 | 12.20 | 11.95 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 9:58:59 AM EST |
| 136.00 | 10.85 | 12.60 | 11.73 | % | 0.09 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 137.00 | 9.55 | 12.05 | 10.80 | % | 0.08 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 138.00 | 8.55 | 11.05 | 9.80 | % | 0.07 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/26/2026 9:58:59 AM EST | |||
| 139.00 | 7.85 | 10.10 | 8.98 | % | 0.06 | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 5/26/2026 9:58:59 AM EST | |||
| 140.00 | 6.55 | 8.70 | 7.63 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.80 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 141.00 | 5.55 | 7.65 | 6.60 | 8.02 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.75 | 0.97 | 0.02 | -0.05 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 142.00 | 4.65 | 7.05 | 5.85 | 6.95 | +0.28 | +4.20% | 0.04 | 40 | 2 | 0.68 | 0.95 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 143.00 | 4.10 | 6.15 | 5.13 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | 0.92 | 0.04 | -0.16 | 5/21/2026 | 5/26/2026 9:58:59 AM EST |
| 144.00 | 3.35 | 5.00 | 4.18 | 5.10 | -0.05 | -0.98% | 0.03 | 1 | 1 | 0.60 | 0.88 | 0.05 | -0.26 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 145.00 | 2.61 | 4.45 | 3.53 | 5.67 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.55 | 0.82 | 0.06 | -0.34 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 146.00 | 1.92 | 2.17 | 2.05 | 2.28 | -1.22 | -34.86% | 0.01 | 2 | 18 | 0.53 | 0.75 | 0.08 | -0.36 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 147.00 | 1.39 | 1.60 | 1.50 | 1.55 | -1.39 | -47.28% | 0.01 | 163 | 16 | 0.32 | 0.67 | 0.09 | -0.37 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 148.00 | 1.00 | 1.20 | 1.10 | 1.07 | -2.25 | -67.78% | 0.01 | 58 | 42 | 0.24 | 0.58 | 0.10 | -0.37 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 149.00 | 0.71 | 0.80 | 0.76 | 0.82 | -1.52 | -64.96% | 0.01 | 8 | 279 | 0.35 | 0.48 | 0.10 | -0.35 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 150.00 | 0.47 | 0.54 | 0.51 | 0.47 | -1.48 | -75.90% | 0.00 | 106 | 1,853 | 0.24 | 0.38 | 0.10 | -0.31 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 152.50 | 0.17 | 0.21 | 0.19 | 0.20 | -0.67 | -77.02% | 0.00 | 173 | 437 | 0.27 | 0.17 | 0.07 | -0.18 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 155.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 97 | 559 | 0.28 | 0.05 | 0.03 | -0.07 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 157.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 107 | 295 | 0.29 | 0.01 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 369 | 0.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 162.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 9:58:59 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 825 | 0.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 179 | 0.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 9:58:59 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 9:58:59 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 9:58:59 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 225.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 85.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST | |
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.12 | % | 0.00 | 2 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST | |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 120.00 | 0.00 | 0.62 | 0.31 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.37 | -97.37% | 0.00 | 4 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 136.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 137.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 9:58:59 AM EST |
| 138.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 46 | 12 | 0.35 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 139.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | -0.01 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 9:58:59 AM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 123 | 313 | 0.39 | -0.02 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 141.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 23 | 57 | 0.34 | -0.03 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 142.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.11 | +157.15% | 0.00 | 27 | 53 | 0.27 | -0.05 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 143.00 | 0.24 | 0.30 | 0.27 | 0.27 | +0.16 | +145.46% | 0.00 | 58 | 88 | 0.33 | -0.08 | 0.04 | -0.16 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 144.00 | 0.41 | 0.52 | 0.47 | 0.45 | +0.30 | +200.00% | 0.00 | 23 | 72 | 0.35 | -0.12 | 0.05 | -0.26 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 145.00 | 0.61 | 0.75 | 0.68 | 0.69 | +0.43 | +165.39% | 0.00 | 265 | 428 | 0.29 | -0.18 | 0.06 | -0.34 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 146.00 | 0.89 | 1.16 | 1.03 | 1.03 | +0.68 | +194.29% | 0.01 | 95 | 155 | 0.29 | -0.25 | 0.08 | -0.36 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 147.00 | 1.36 | 1.69 | 1.53 | 1.56 | +1.01 | +183.64% | 0.01 | 71 | 232 | 0.29 | -0.33 | 0.09 | -0.37 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 148.00 | 1.85 | 2.23 | 2.04 | 2.10 | +1.33 | +172.73% | 0.01 | 171 | 490 | 0.29 | -0.42 | 0.10 | -0.37 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 149.00 | 1.99 | 2.84 | 2.42 | 2.71 | +1.68 | +163.11% | 0.02 | 6 | 244 | 0.30 | -0.52 | 0.10 | -0.35 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 150.00 | 2.95 | 3.70 | 3.33 | 2.88 | +1.47 | +104.26% | 0.02 | 103 | 384 | 0.27 | -0.62 | 0.10 | -0.31 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 152.50 | 4.80 | 6.25 | 5.53 | 4.45 | +1.53 | +52.40% | 0.04 | 10 | 92 | 0.43 | -0.83 | 0.07 | -0.18 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 155.00 | 6.10 | 8.35 | 7.23 | 7.46 | +2.54 | +51.63% | 0.05 | 3 | 337 | 0.47 | -0.95 | 0.03 | -0.07 | 5/26/2026 | 5/26/2026 9:58:59 AM EST |
| 157.50 | 8.55 | 11.15 | 9.85 | 8.16 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.57 | -0.99 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 160.00 | 11.05 | 13.70 | 12.38 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 9:58:59 AM EST |
| 162.50 | 13.55 | 15.90 | 14.73 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 9:58:59 AM EST |
| 165.00 | 16.00 | 18.70 | 17.35 | 16.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 167.50 | 18.55 | 21.15 | 19.85 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 170.00 | 21.05 | 24.05 | 22.55 | 21.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 172.50 | 23.55 | 26.35 | 24.95 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 175.00 | 26.05 | 28.85 | 27.45 | 19.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 9:58:59 AM EST |
| 177.50 | 28.55 | 31.20 | 29.88 | 28.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 180.00 | 31.05 | 34.05 | 32.55 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:58:59 AM EST | |||
| 185.00 | 36.05 | 38.85 | 37.45 | 34.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 190.00 | 41.05 | 43.70 | 42.38 | 41.22 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 195.00 | 46.05 | 48.85 | 47.45 | 45.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 9:58:59 AM EST |
| 200.00 | 51.05 | 53.85 | 52.45 | 46.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 9:58:59 AM EST |
| 205.00 | 56.05 | 58.85 | 57.45 | 51.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 9:58:59 AM EST |
| 210.00 | 61.05 | 63.65 | 62.35 | 56.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 9:58:59 AM EST |
| 215.00 | 66.05 | 68.85 | 67.45 | 61.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 9:58:59 AM EST |
| 220.00 | 71.05 | 73.85 | 72.45 | 66.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 9:58:59 AM EST |
| 225.00 | 76.05 | 78.85 | 77.45 | 71.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 9:58:59 AM EST |