Options Chain for PEPSICO INC COM (PEP) - $148.67 as of 5/14/2026 8:47:58 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 | 67.85 | 70.40 | 69.13 | % | 0.86 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 85.00 | 62.50 | 65.60 | 64.05 | % | 0.75 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 90.00 | 57.50 | 60.60 | 59.05 | % | 0.66 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 95.00 | 52.50 | 55.55 | 54.03 | % | 0.57 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 100.00 | 47.50 | 50.65 | 49.08 | % | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 105.00 | 42.50 | 45.55 | 44.03 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 110.00 | 37.50 | 40.60 | 39.05 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 115.00 | 32.95 | 35.60 | 34.28 | % | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 120.00 | 27.65 | 30.60 | 29.13 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 125.00 | 22.80 | 24.65 | 23.73 | 29.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:51 PM EST |
| 130.00 | 18.05 | 19.30 | 18.68 | % | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 135.00 | 13.00 | 14.15 | 13.58 | 16.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 3:59:51 PM EST |
| 136.00 | 12.10 | 14.00 | 13.05 | % | 0.10 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/14/2026 3:59:51 PM EST | |||
| 137.00 | 11.10 | 13.05 | 12.08 | % | 0.09 | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.02 | 5/14/2026 3:59:51 PM EST | |||
| 138.00 | 10.10 | 12.05 | 11.08 | % | 0.08 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 5/14/2026 3:59:51 PM EST | |||
| 139.00 | 9.15 | 10.80 | 9.98 | % | 0.07 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 5/14/2026 3:59:51 PM EST | |||
| 140.00 | 7.90 | 10.10 | 9.00 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | 0.95 | 0.02 | -0.04 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 141.00 | 7.00 | 8.80 | 7.90 | 8.06 | -1.41 | -14.89% | 0.06 | 95 | 185 | 0.45 | 0.93 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 142.00 | 6.35 | 7.80 | 7.08 | 7.07 | -1.51 | -17.60% | 0.05 | 95 | 185 | 0.42 | 0.90 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 143.00 | 5.20 | 6.85 | 6.03 | 7.10 | % | 0.04 | 5 | 0 | 0.39 | 0.86 | 0.04 | -0.08 | 5/14/2026 | 5/14/2026 3:59:51 PM EST | |
| 144.00 | 4.75 | 5.85 | 5.30 | % | 0.04 | 0 | 0 | 0.25 | 0.81 | 0.05 | -0.10 | 5/14/2026 3:59:51 PM EST | |||
| 145.00 | 3.95 | 4.70 | 4.33 | 5.00 | -0.54 | -9.75% | 0.03 | 5 | 11 | 0.23 | 0.76 | 0.06 | -0.11 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 146.00 | 3.05 | 3.90 | 3.48 | 4.05 | % | 0.02 | 5 | 0 | 0.21 | 0.70 | 0.07 | -0.12 | 5/14/2026 | 5/14/2026 3:59:51 PM EST | |
| 147.00 | 2.71 | 3.20 | 2.96 | 3.81 | -0.04 | -1.04% | 0.02 | 4 | 23 | 0.23 | 0.63 | 0.07 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 148.00 | 2.13 | 2.57 | 2.35 | 2.43 | -1.07 | -30.58% | 0.02 | 54 | 17 | 0.23 | 0.56 | 0.08 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 149.00 | 1.78 | 2.03 | 1.91 | 1.98 | -0.82 | -29.29% | 0.01 | 56 | 101 | 0.24 | 0.48 | 0.08 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 150.00 | 0.24 | 1.60 | 0.92 | 1.51 | -0.64 | -29.77% | 0.01 | 76 | 333 | 0.21 | 0.40 | 0.08 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 152.50 | 0.49 | 0.77 | 0.63 | 0.73 | -0.52 | -41.60% | 0.00 | 99 | 81 | 0.22 | 0.23 | 0.06 | -0.09 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 155.00 | 0.24 | 0.36 | 0.30 | 0.38 | -0.26 | -40.63% | 0.00 | 118 | 457 | 0.24 | 0.10 | 0.04 | -0.06 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 157.50 | 0.02 | 0.25 | 0.14 | 0.14 | -0.19 | -57.58% | 0.00 | 23 | 181 | 0.24 | 0.04 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 160.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 399 | 314 | 0.28 | 0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 162.50 | 0.01 | 0.14 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 78 | 0.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 165.00 | 0.02 | 0.35 | 0.19 | 0.18 | +0.14 | +350.00% | 0.00 | 2 | 193 | 0.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 167.50 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:51 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.37 | 0.69 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/14/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:51 PM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 53 | 136 | 0.28 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 5/14/2026 3:59:51 PM EST | |||
| 137.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | -0.01 | 0.01 | -0.02 | 5/13/2026 | 5/14/2026 3:59:51 PM EST |
| 138.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 32 | 0.31 | -0.02 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 139.00 | 0.00 | 0.16 | 0.08 | 0.16 | -0.02 | -11.12% | 0.00 | 3 | 13 | 0.29 | -0.03 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 140.00 | 0.05 | 0.17 | 0.11 | 0.13 | -0.09 | -40.91% | 0.00 | 78 | 357 | 0.24 | -0.05 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 141.00 | 0.00 | 0.21 | 0.11 | 0.22 | -0.03 | -12.00% | 0.00 | 26 | 43 | 0.26 | -0.07 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 142.00 | 0.23 | 0.35 | 0.29 | 0.30 | -0.03 | -9.10% | 0.00 | 15 | 37 | 0.25 | -0.10 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 143.00 | 0.34 | 0.53 | 0.44 | 0.38 | -0.12 | -24.00% | 0.00 | 21 | 69 | 0.25 | -0.14 | 0.04 | -0.08 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 144.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.06 | -9.24% | 0.00 | 48 | 44 | 0.25 | -0.19 | 0.05 | -0.10 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 145.00 | 0.52 | 0.88 | 0.70 | 0.83 | -0.04 | -4.60% | 0.00 | 20 | 430 | 0.25 | -0.24 | 0.06 | -0.11 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 146.00 | 0.95 | 1.16 | 1.06 | 1.04 | -0.16 | -13.34% | 0.01 | 25 | 301 | 0.24 | -0.30 | 0.07 | -0.12 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 147.00 | 1.11 | 1.50 | 1.31 | 1.37 | -0.07 | -4.87% | 0.01 | 31 | 110 | 0.23 | -0.37 | 0.07 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 148.00 | 1.44 | 1.78 | 1.61 | 1.87 | -0.06 | -3.11% | 0.01 | 140 | 155 | 0.23 | -0.44 | 0.08 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 149.00 | 1.99 | 2.41 | 2.20 | 2.22 | +0.07 | +3.26% | 0.01 | 342 | 84 | 0.23 | -0.52 | 0.08 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 150.00 | 2.58 | 3.00 | 2.79 | 2.81 | -0.07 | -2.44% | 0.02 | 92 | 383 | 0.23 | -0.60 | 0.08 | -0.13 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 152.50 | 3.80 | 4.80 | 4.30 | 4.60 | +0.61 | +15.29% | 0.03 | 2 | 107 | 0.27 | -0.77 | 0.06 | -0.09 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 155.00 | 6.40 | 7.60 | 7.00 | 6.65 | +0.75 | +12.72% | 0.05 | 15 | 284 | 0.39 | -0.90 | 0.04 | -0.06 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 157.50 | 8.70 | 9.85 | 9.28 | 8.95 | +0.66 | +7.97% | 0.06 | 80 | 52 | 0.43 | -0.96 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 160.00 | 10.45 | 12.40 | 11.43 | 10.60 | -0.30 | -2.76% | 0.07 | 1 | 118 | 0.51 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 162.50 | 12.95 | 15.00 | 13.98 | 14.10 | +6.71 | +90.80% | 0.09 | 10 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 165.00 | 15.95 | 17.00 | 16.48 | 16.60 | +1.89 | +12.85% | 0.10 | 2 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 167.50 | 18.20 | 19.55 | 18.88 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 170.00 | 20.60 | 22.10 | 21.35 | 21.55 | +7.30 | +51.23% | 0.13 | 6 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 172.50 | 22.95 | 24.85 | 23.90 | 23.90 | +5.20 | +27.81% | 0.14 | 2 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 175.00 | 25.30 | 27.40 | 26.35 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 177.50 | 27.05 | 30.55 | 28.80 | 20.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 180.00 | 30.50 | 32.15 | 31.33 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 185.00 | 35.50 | 37.15 | 36.33 | 31.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 190.00 | 40.25 | 42.40 | 41.33 | 33.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 195.00 | 44.95 | 47.40 | 46.18 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 200.00 | 49.55 | 52.70 | 51.13 | 46.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 205.00 | 55.25 | 57.65 | 56.45 | 48.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 210.00 | 60.30 | 62.40 | 61.35 | 53.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 215.00 | 65.10 | 67.40 | 66.25 | 56.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:51 PM EST |
| 220.00 | 69.50 | 72.20 | 70.85 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 225.00 | 74.50 | 77.95 | 76.23 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST |