Options Chain for PEPSICO INC COM (PEP) - $157.67 as of 4/18/2026 5:46:00 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 | 68.75 | 70.40 | 69.58 | % | 0.82 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 90.00 | 63.75 | 65.45 | 64.60 | 64.72 | -1.63 | -2.46% | 0.72 | 4 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 95.00 | 59.00 | 60.50 | 59.75 | 59.73 | % | 0.63 | 4 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST | |
| 100.00 | 53.65 | 55.95 | 54.80 | % | 0.55 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 105.00 | 48.45 | 50.95 | 49.70 | % | 0.47 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 110.00 | 43.55 | 45.95 | 44.75 | % | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 115.00 | 38.70 | 40.90 | 39.80 | % | 0.35 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 120.00 | 33.40 | 35.95 | 34.68 | % | 0.29 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 125.00 | 28.40 | 31.05 | 29.73 | 28.70 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 3:59:56 PM EST |
| 130.00 | 23.40 | 25.50 | 24.45 | 27.10 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 135.00 | 18.40 | 20.45 | 19.43 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 137.00 | 16.75 | 18.50 | 17.63 | 17.48 | % | 0.13 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST | |
| 138.00 | 15.80 | 17.50 | 16.65 | 16.58 | % | 0.12 | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST | |
| 139.00 | 14.35 | 16.45 | 15.40 | % | 0.11 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 140.00 | 13.35 | 15.45 | 14.40 | 14.38 | % | 0.10 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST | |
| 141.00 | 12.40 | 14.55 | 13.48 | 13.48 | % | 0.10 | 1 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST | |
| 142.00 | 11.65 | 13.50 | 12.58 | 15.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 143.00 | 10.60 | 12.50 | 11.55 | 14.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 144.00 | 9.60 | 12.15 | 10.88 | 11.37 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.92 | 0.99 | 0.01 | -0.02 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 145.00 | 9.65 | 10.60 | 10.13 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.71 | 0.98 | 0.01 | -0.04 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 146.00 | 8.20 | 10.20 | 9.20 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.82 | 0.97 | 0.01 | -0.06 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 147.00 | 6.85 | 8.60 | 7.73 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.61 | 0.95 | 0.02 | -0.09 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 148.00 | 6.05 | 8.10 | 7.08 | 9.37 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.68 | 0.93 | 0.03 | -0.11 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 149.00 | 4.85 | 7.00 | 5.93 | 8.42 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.60 | 0.90 | 0.04 | -0.15 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 150.00 | 5.00 | 5.95 | 5.48 | 5.25 | -1.20 | -18.61% | 0.04 | 66 | 184 | 0.37 | 0.86 | 0.05 | -0.18 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 152.50 | 2.84 | 3.35 | 3.10 | 3.04 | -1.46 | -32.45% | 0.02 | 61 | 270 | 0.29 | 0.71 | 0.08 | -0.25 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 155.00 | 1.44 | 1.69 | 1.57 | 1.37 | -1.85 | -57.46% | 0.01 | 194 | 1,012 | 0.29 | 0.49 | 0.09 | -0.28 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 157.50 | 0.57 | 0.73 | 0.65 | 0.59 | -1.11 | -65.30% | 0.00 | 423 | 630 | 0.28 | 0.28 | 0.08 | -0.25 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 160.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.55 | -70.52% | 0.00 | 725 | 2,667 | 0.30 | 0.15 | 0.05 | -0.18 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 162.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.17 | -65.39% | 0.00 | 294 | 3,001 | 0.32 | 0.07 | 0.03 | -0.11 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 165.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 166 | 622 | 0.35 | 0.03 | 0.01 | -0.06 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.42 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 98 | 586 | 0.45 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.15 | 0.08 | 0.23 | +0.22 | +2,200.00% | 0.00 | 2 | 191 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 9 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.01 | 1 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST | |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.28 | +0.25 | +833.34% | 0.00 | 1 | 264 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.19 | -95.00% | 0.00 | 46 | 98 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.96 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 138.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.32 | 0.16 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 18 | 0.45 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 144.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 124 | 36 | 0.42 | -0.01 | 0.01 | -0.02 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.40 | -0.02 | 0.01 | -0.04 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 86 | 0.37 | -0.03 | 0.01 | -0.06 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 147.00 | 0.02 | 0.30 | 0.16 | 0.10 | +0.06 | +150.00% | 0.00 | 16 | 43 | 0.36 | -0.05 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 148.00 | 0.07 | 0.36 | 0.22 | 0.11 | +0.01 | +10.00% | 0.00 | 24 | 55 | 0.36 | -0.07 | 0.03 | -0.11 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 149.00 | 0.15 | 0.24 | 0.20 | 0.15 | -0.01 | -6.25% | 0.00 | 52 | 153 | 0.32 | -0.10 | 0.04 | -0.15 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 150.00 | 0.21 | 0.35 | 0.28 | 0.28 | +0.08 | +40.00% | 0.00 | 143 | 1,074 | 0.31 | -0.14 | 0.05 | -0.18 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 152.50 | 0.58 | 0.81 | 0.70 | 0.68 | +0.15 | +28.31% | 0.00 | 1,074 | 381 | 0.29 | -0.29 | 0.08 | -0.25 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 155.00 | 1.61 | 1.81 | 1.71 | 2.05 | +0.83 | +68.04% | 0.01 | 162 | 1,499 | 0.30 | -0.51 | 0.09 | -0.28 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 157.50 | 3.10 | 3.50 | 3.30 | 3.50 | +1.37 | +64.32% | 0.02 | 26 | 365 | 0.30 | -0.72 | 0.08 | -0.25 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 160.00 | 4.85 | 6.15 | 5.50 | 5.00 | +0.98 | +24.38% | 0.03 | 1 | 193 | 0.50 | -0.85 | 0.05 | -0.18 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 162.50 | 6.65 | 9.10 | 7.88 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.73 | -0.93 | 0.03 | -0.11 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 165.00 | 9.10 | 11.20 | 10.15 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.75 | -0.97 | 0.01 | -0.06 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 167.50 | 11.60 | 14.25 | 12.93 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 170.00 | 14.05 | 16.50 | 15.28 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 172.50 | 16.55 | 19.00 | 17.78 | 14.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 175.00 | 19.10 | 21.95 | 20.53 | % | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 177.50 | 21.55 | 24.35 | 22.95 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 180.00 | 24.05 | 26.85 | 25.45 | % | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 182.50 | 26.40 | 29.35 | 27.88 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 185.00 | 29.10 | 31.80 | 30.45 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 187.50 | 31.60 | 34.20 | 32.90 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 190.00 | 34.10 | 36.60 | 35.35 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 195.00 | 38.90 | 41.70 | 40.30 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 200.00 | 44.10 | 46.85 | 45.48 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 205.00 | 48.90 | 51.85 | 50.38 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 210.00 | 53.70 | 56.80 | 55.25 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 215.00 | 59.10 | 61.65 | 60.38 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 220.00 | 63.70 | 66.95 | 65.33 | % | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 225.00 | 68.90 | 72.05 | 70.48 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST |