Options Chain for PEPSICO INC COM (PEP) - $149.41 as of 5/11/2026 8:51:29 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 | 63.45 | 65.25 | 64.35 | % | 0.76 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 90.00 | 58.40 | 60.95 | 59.68 | % | 0.66 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 95.00 | 54.00 | 55.95 | 54.98 | 64.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 3:59:37 PM EST |
| 100.00 | 49.00 | 50.95 | 49.98 | 57.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 3:59:37 PM EST |
| 105.00 | 43.75 | 46.15 | 44.95 | % | 0.43 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 110.00 | 38.55 | 40.95 | 39.75 | % | 0.36 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 115.00 | 33.40 | 36.15 | 34.78 | 41.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:37 PM EST |
| 120.00 | 28.60 | 30.90 | 29.75 | 33.24 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/11/2026 3:59:37 PM EST |
| 125.00 | 24.05 | 25.95 | 25.00 | 31.94 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 130.00 | 18.60 | 21.00 | 19.80 | 20.05 | -6.60 | -24.77% | 0.15 | 5 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 135.00 | 13.60 | 15.90 | 14.75 | 21.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:37 PM EST |
| 139.00 | 9.70 | 12.00 | 10.85 | % | 0.08 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/11/2026 3:59:37 PM EST | |||
| 140.00 | 8.60 | 11.40 | 10.00 | 11.75 | -4.65 | -28.36% | 0.07 | 5 | 89 | 0.88 | 0.98 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 141.00 | 7.95 | 10.00 | 8.98 | % | 0.06 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.03 | 5/11/2026 3:59:37 PM EST | |||
| 142.00 | 6.90 | 9.30 | 8.10 | % | 0.06 | 0 | 0 | 0.75 | 0.95 | 0.02 | -0.08 | 5/11/2026 3:59:37 PM EST | |||
| 143.00 | 6.00 | 8.15 | 7.08 | % | 0.05 | 0 | 0 | 0.67 | 0.93 | 0.03 | -0.09 | 5/11/2026 3:59:37 PM EST | |||
| 144.00 | 5.20 | 7.05 | 6.13 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.59 | 0.91 | 0.04 | -0.11 | 4/23/2026 | 5/11/2026 3:59:37 PM EST |
| 145.00 | 4.55 | 5.80 | 5.18 | 4.90 | -6.18 | -55.78% | 0.04 | 27 | 154 | 0.34 | 0.86 | 0.05 | -0.14 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 146.00 | 3.55 | 5.30 | 4.43 | 13.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.81 | 0.07 | -0.16 | 5/1/2026 | 5/11/2026 3:59:37 PM EST |
| 147.00 | 3.00 | 3.35 | 3.18 | 3.60 | -9.17 | -71.81% | 0.02 | 8 | 7 | 0.32 | 0.73 | 0.08 | -0.18 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 148.00 | 2.32 | 2.84 | 2.58 | 2.89 | -5.77 | -66.63% | 0.02 | 41 | 1 | 0.31 | 0.64 | 0.09 | -0.20 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 149.00 | 1.82 | 2.04 | 1.93 | 2.00 | -4.80 | -70.59% | 0.01 | 144 | 125 | 0.28 | 0.55 | 0.10 | -0.21 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 150.00 | 1.28 | 1.55 | 1.42 | 1.51 | -3.74 | -71.24% | 0.01 | 299 | 403 | 0.28 | 0.45 | 0.10 | -0.21 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 152.50 | 0.59 | 0.65 | 0.62 | 0.61 | -3.01 | -83.15% | 0.00 | 2,165 | 144 | 0.28 | 0.24 | 0.07 | -0.18 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 155.00 | 0.21 | 0.32 | 0.27 | 0.27 | -1.39 | -83.74% | 0.00 | 784 | 3,016 | 0.29 | 0.12 | 0.04 | -0.12 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 157.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.67 | -83.75% | 0.00 | 399 | 1,141 | 0.33 | 0.05 | 0.02 | -0.07 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 160.00 | 0.06 | 0.13 | 0.10 | 0.06 | -0.28 | -82.36% | 0.00 | 599 | 4,266 | 0.37 | 0.02 | 0.01 | -0.04 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 162.50 | 0.01 | 0.16 | 0.09 | 0.03 | -0.14 | -82.36% | 0.00 | 1,092 | 832 | 0.40 | 0.01 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 165.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 110 | 2,486 | 0.43 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 167.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 283 | 0.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 86 | 4,293 | 0.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:37 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 2,946 | 0.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:37 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 384 | 1.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:37 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:37 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 3:59:37 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 3:59:37 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:37 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.25 | % | 0.00 | 1 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 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 | 0.25 | 0.13 | 0.01 | % | 0.00 | 2 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST | |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.20 | +0.16 | +400.00% | 0.00 | 2 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.23 | +1,150.00% | 0.01 | 1 | 59 | 3.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:37 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/11/2026 3:59:37 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:37 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:37 PM EST |
| 125.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:37 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 261 | 0.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 1,667 | 0.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 139.00 | 0.00 | 0.02 | 0.01 | 0.11 | % | 0.00 | 5 | 0 | 0.31 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:37 PM EST | |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 112 | 4,512 | 0.31 | -0.02 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 141.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 10 | 1 | 0.33 | -0.02 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 142.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.05 | 0.02 | -0.08 | 5/6/2026 | 5/11/2026 3:59:37 PM EST |
| 143.00 | 0.10 | 0.18 | 0.14 | 0.17 | % | 0.00 | 164 | 0 | 0.26 | -0.07 | 0.03 | -0.09 | 5/11/2026 | 5/11/2026 3:59:37 PM EST | |
| 144.00 | 0.16 | 0.36 | 0.26 | 0.22 | +0.14 | +175.00% | 0.00 | 8 | 82 | 0.26 | -0.09 | 0.04 | -0.11 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 145.00 | 0.20 | 0.46 | 0.33 | 0.25 | +0.17 | +212.50% | 0.00 | 177 | 1,337 | 0.23 | -0.14 | 0.05 | -0.14 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 146.00 | 0.37 | 0.52 | 0.45 | 0.52 | +0.41 | +372.73% | 0.00 | 144 | 56 | 0.26 | -0.19 | 0.07 | -0.16 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 147.00 | 0.64 | 0.75 | 0.70 | 0.70 | +0.54 | +337.50% | 0.00 | 63 | 256 | 0.26 | -0.27 | 0.08 | -0.18 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 148.00 | 0.89 | 1.09 | 0.99 | 1.00 | +0.80 | +400.00% | 0.01 | 129 | 1,295 | 0.26 | -0.36 | 0.09 | -0.20 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 149.00 | 1.32 | 1.51 | 1.42 | 1.50 | +1.21 | +417.25% | 0.01 | 93 | 299 | 0.26 | -0.45 | 0.10 | -0.21 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 150.00 | 1.79 | 2.03 | 1.91 | 2.00 | +1.64 | +455.56% | 0.01 | 587 | 1,634 | 0.25 | -0.55 | 0.10 | -0.21 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 152.50 | 3.50 | 3.75 | 3.63 | 3.63 | +2.63 | +263.00% | 0.02 | 494 | 971 | 0.30 | -0.76 | 0.07 | -0.18 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 155.00 | 5.15 | 6.50 | 5.83 | 5.78 | +3.74 | +183.34% | 0.04 | 91 | 1,893 | 0.47 | -0.88 | 0.04 | -0.12 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 157.50 | 7.75 | 8.55 | 8.15 | 8.15 | +4.74 | +139.01% | 0.05 | 20 | 363 | 0.47 | -0.95 | 0.02 | -0.07 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 160.00 | 9.45 | 11.20 | 10.33 | 10.30 | +5.20 | +101.97% | 0.06 | 42 | 452 | 0.61 | -0.98 | 0.01 | -0.04 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 162.50 | 11.70 | 13.60 | 12.65 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.67 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 165.00 | 15.00 | 16.05 | 15.53 | 15.50 | +6.65 | +75.15% | 0.09 | 16 | 615 | 0.74 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:37 PM EST |
| 167.50 | 16.75 | 19.40 | 18.08 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 170.00 | 19.20 | 21.55 | 20.38 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 172.50 | 21.50 | 23.55 | 22.53 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 175.00 | 23.80 | 26.50 | 25.15 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 177.50 | 26.50 | 28.55 | 27.53 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 180.00 | 29.00 | 31.55 | 30.28 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:37 PM EST |
| 185.00 | 34.00 | 36.20 | 35.10 | 28.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:37 PM EST |
| 190.00 | 39.00 | 41.60 | 40.30 | 36.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:37 PM EST |
| 195.00 | 43.95 | 46.60 | 45.28 | 41.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:37 PM EST |
| 200.00 | 49.00 | 51.40 | 50.20 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:37 PM EST |
| 205.00 | 54.00 | 56.45 | 55.23 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:37 PM EST |
| 210.00 | 59.00 | 61.95 | 60.48 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 215.00 | 64.20 | 66.70 | 65.45 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 220.00 | 68.60 | 71.70 | 70.15 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 230.00 | 78.65 | 81.50 | 80.08 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 240.00 | 89.00 | 91.00 | 90.00 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST | |||
| 250.00 | 99.00 | 101.05 | 100.03 | % | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:37 PM EST |