Options Chain for PEPSICO INC COM (PEP) - $155.70 as of 4/24/2026 3:41:18 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 | 68.45 | 71.35 | 69.90 | % | 0.82 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 63.45 | 66.80 | 65.13 | % | 0.72 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 58.45 | 62.10 | 60.28 | % | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 53.45 | 56.80 | 55.13 | % | 0.55 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 48.45 | 51.80 | 50.13 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 44.20 | 47.15 | 45.68 | % | 0.42 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 38.50 | 41.80 | 40.15 | % | 0.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 33.50 | 36.80 | 35.15 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 125.00 | 29.20 | 32.15 | 30.68 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 23.50 | 26.80 | 25.15 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 135.00 | 19.25 | 21.95 | 20.60 | 22.03 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:59 PM EST |
| 137.00 | 17.25 | 19.95 | 18.60 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 138.00 | 16.65 | 18.95 | 17.80 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 139.00 | 15.25 | 18.15 | 16.70 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 140.00 | 14.30 | 16.80 | 15.55 | 17.38 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 3:59:59 PM EST |
| 141.00 | 13.50 | 16.15 | 14.83 | % | 0.11 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 142.00 | 12.35 | 14.25 | 13.30 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 143.00 | 11.30 | 13.85 | 12.58 | 13.44 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | 0.98 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 144.00 | 10.35 | 12.90 | 11.63 | 12.47 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.63 | 0.97 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 9.40 | 11.55 | 10.48 | 12.39 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | 0.95 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 146.00 | 8.80 | 10.75 | 9.78 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | 0.93 | 0.02 | -0.06 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 147.00 | 7.50 | 9.95 | 8.73 | % | 0.06 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 148.00 | 6.65 | 8.65 | 7.65 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | 0.89 | 0.03 | -0.08 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 149.00 | 5.60 | 8.15 | 6.88 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | 0.86 | 0.04 | -0.10 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 5.40 | 6.35 | 5.88 | 5.50 | -1.20 | -17.91% | 0.04 | 13 | 26 | 0.32 | 0.82 | 0.04 | -0.11 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 152.50 | 3.80 | 4.10 | 3.95 | 3.60 | -1.18 | -24.69% | 0.03 | 23 | 35 | 0.25 | 0.71 | 0.06 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 2.19 | 2.41 | 2.30 | 2.33 | -0.60 | -20.48% | 0.01 | 240 | 159 | 0.24 | 0.54 | 0.08 | -0.14 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 157.50 | 1.01 | 1.09 | 1.05 | 1.10 | -0.30 | -21.43% | 0.01 | 284 | 412 | 0.23 | 0.34 | 0.08 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 0.38 | 0.46 | 0.42 | 0.40 | -0.25 | -38.47% | 0.00 | 2,586 | 664 | 0.22 | 0.17 | 0.06 | -0.09 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 162.50 | 0.14 | 0.23 | 0.19 | 0.14 | -0.19 | -57.58% | 0.00 | 224 | 255 | 0.23 | 0.08 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 25 | 265 | 0.23 | 0.03 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 200 | 0.32 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 90 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 250 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 137.00 | 0.00 | 0.03 | 0.02 | 0.09 | -0.21 | -70.00% | 0.00 | 2 | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 138.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 139.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 52 | 0.49 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 141.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 142.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 4 | 0.84 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 143.00 | 0.00 | 0.72 | 0.36 | 0.07 | -0.69 | -90.79% | 0.00 | 5 | 6 | 0.54 | -0.02 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 56 | 0.37 | -0.03 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 24 | 203 | 0.29 | -0.05 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 146.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 90 | 36 | 0.27 | -0.07 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 147.00 | 0.11 | 0.55 | 0.33 | 0.21 | +0.06 | +40.00% | 0.00 | 348 | 72 | 0.31 | -0.08 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 148.00 | 0.16 | 0.63 | 0.40 | 0.25 | +0.02 | +8.70% | 0.00 | 25 | 52 | 0.30 | -0.11 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 149.00 | 0.23 | 0.39 | 0.31 | 0.33 | +0.01 | +3.13% | 0.00 | 42 | 34 | 0.26 | -0.14 | 0.04 | -0.10 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 0.35 | 0.48 | 0.42 | 0.42 | +0.01 | +2.44% | 0.00 | 109 | 288 | 0.25 | -0.18 | 0.04 | -0.11 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 152.50 | 0.85 | 0.95 | 0.90 | 0.87 | +0.05 | +6.10% | 0.01 | 130 | 160 | 0.24 | -0.29 | 0.06 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 1.65 | 1.84 | 1.75 | 1.76 | +0.06 | +3.53% | 0.01 | 233 | 341 | 0.23 | -0.46 | 0.08 | -0.14 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 157.50 | 2.92 | 3.30 | 3.11 | 3.10 | +0.37 | +13.56% | 0.02 | 7 | 142 | 0.22 | -0.66 | 0.08 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 4.15 | 5.80 | 4.98 | 5.10 | -1.60 | -23.89% | 0.03 | 31 | 29 | 0.36 | -0.83 | 0.06 | -0.09 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 162.50 | 6.05 | 8.45 | 7.25 | 10.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | -0.92 | 0.03 | -0.05 | 3/30/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 8.60 | 10.80 | 9.70 | 7.68 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.53 | -0.97 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 167.50 | 10.80 | 13.30 | 12.05 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 12.70 | 16.55 | 14.63 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 172.50 | 15.70 | 18.25 | 16.98 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 175.00 | 18.15 | 20.75 | 19.45 | 20.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 177.50 | 20.25 | 23.80 | 22.03 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 180.00 | 22.75 | 26.15 | 24.45 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 182.50 | 25.25 | 28.60 | 26.93 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 185.00 | 27.75 | 31.05 | 29.40 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 32.95 | 36.20 | 34.58 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 37.75 | 41.10 | 39.43 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 42.75 | 46.05 | 44.40 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 205.00 | 48.30 | 50.90 | 49.60 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 52.90 | 56.30 | 54.60 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 215.00 | 57.80 | 61.00 | 59.40 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 220.00 | 62.75 | 66.10 | 64.43 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 225.00 | 67.75 | 71.40 | 69.58 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |