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