Options Chain for PEPSICO INC COM (PEP) - $149.41 as of 5/12/2026 3:16:29 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 | 65.60 | 67.80 | 66.70 | % | 0.78 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 90.00 | 60.65 | 63.10 | 61.88 | % | 0.69 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 95.00 | 55.65 | 58.00 | 56.83 | 64.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 1:58:53 PM EST |
| 100.00 | 50.65 | 52.95 | 51.80 | 57.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 1:58:53 PM EST |
| 105.00 | 45.65 | 47.95 | 46.80 | % | 0.45 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 110.00 | 40.65 | 42.85 | 41.75 | % | 0.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 115.00 | 35.65 | 37.90 | 36.78 | 41.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 1:58:53 PM EST |
| 120.00 | 30.60 | 33.05 | 31.83 | 33.24 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/12/2026 1:58:53 PM EST |
| 125.00 | 25.60 | 28.20 | 26.90 | 31.94 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 130.00 | 20.65 | 22.95 | 21.80 | 20.05 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 135.00 | 16.00 | 17.90 | 16.95 | 21.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 1:58:53 PM EST |
| 139.00 | 11.80 | 14.05 | 12.93 | % | 0.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 140.00 | 10.85 | 13.15 | 12.00 | 11.75 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.92 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 141.00 | 10.05 | 12.00 | 11.03 | 10.82 | % | 0.08 | 1 | 0 | 0.82 | 0.99 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 142.00 | 9.15 | 11.05 | 10.10 | 9.92 | % | 0.07 | 1 | 0 | 0.78 | 0.99 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 143.00 | 7.95 | 9.95 | 8.95 | % | 0.06 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.05 | 5/12/2026 1:58:53 PM EST | |||
| 144.00 | 7.20 | 9.25 | 8.23 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.73 | 0.95 | 0.02 | -0.11 | 4/23/2026 | 5/12/2026 1:58:53 PM EST |
| 145.00 | 7.00 | 8.30 | 7.65 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.70 | 0.93 | 0.03 | -0.15 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 146.00 | 5.85 | 7.00 | 6.43 | 13.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.90 | 0.04 | -0.18 | 5/1/2026 | 5/12/2026 1:58:53 PM EST |
| 147.00 | 4.85 | 6.45 | 5.65 | 4.00 | +0.40 | +11.12% | 0.04 | 60 | 7 | 0.60 | 0.86 | 0.05 | -0.22 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 148.00 | 3.80 | 5.20 | 4.50 | 4.00 | +1.11 | +38.41% | 0.03 | 23 | 39 | 0.49 | 0.83 | 0.06 | -0.23 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 149.00 | 3.25 | 4.30 | 3.78 | 3.65 | +1.65 | +82.50% | 0.03 | 77 | 48 | 0.32 | 0.78 | 0.07 | -0.24 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 150.00 | 2.39 | 3.15 | 2.77 | 2.73 | +1.22 | +80.80% | 0.02 | 102 | 359 | 0.32 | 0.70 | 0.09 | -0.26 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 152.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.79 | +129.51% | 0.01 | 501 | 1,451 | 0.26 | 0.46 | 0.11 | -0.26 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 155.00 | 0.44 | 0.54 | 0.49 | 0.55 | +0.28 | +103.71% | 0.00 | 702 | 3,089 | 0.26 | 0.22 | 0.08 | -0.19 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 157.50 | 0.14 | 0.20 | 0.17 | 0.19 | +0.06 | +46.16% | 0.00 | 131 | 1,260 | 0.29 | 0.09 | 0.04 | -0.11 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 160.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 71 | 4,142 | 0.32 | 0.03 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 162.50 | 0.02 | 0.13 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 36 | 1,631 | 0.38 | 0.01 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 63 | 2,443 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 167.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 531 | 4,307 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 172.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 1:58:53 PM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 2,946 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 177.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 1:58:53 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 1:58:53 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 1:58:53 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 1:58:53 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 1:58:53 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 1:58:53 PM EST |
| 215.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 220.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 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 | 0.00% | 0.00 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | 0.25 | % | 0.00 | 1 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST | |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 1:58:53 PM EST |
| 115.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 1:58:53 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 347 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 1:58:53 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 1,653 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 139.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 4,541 | 0.42 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 141.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 9 | 0.53 | -0.01 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 142.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.01 | 0.01 | -0.02 | 5/6/2026 | 5/12/2026 1:58:53 PM EST |
| 143.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 18 | 154 | 0.46 | -0.03 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 144.00 | 0.05 | 0.18 | 0.12 | 0.05 | -0.17 | -77.28% | 0.00 | 18 | 89 | 0.37 | -0.05 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 145.00 | 0.06 | 0.33 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 19 | 1,434 | 0.36 | -0.07 | 0.03 | -0.15 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 146.00 | 0.12 | 0.30 | 0.21 | 0.38 | -0.14 | -26.93% | 0.00 | 4 | 147 | 0.34 | -0.10 | 0.04 | -0.18 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 147.00 | 0.13 | 0.25 | 0.19 | 0.22 | -0.48 | -68.58% | 0.00 | 18 | 295 | 0.28 | -0.14 | 0.05 | -0.22 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 148.00 | 0.22 | 0.46 | 0.34 | 0.33 | -0.67 | -67.00% | 0.00 | 22 | 1,316 | 0.29 | -0.17 | 0.06 | -0.23 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 149.00 | 0.39 | 0.76 | 0.58 | 0.49 | -1.01 | -67.34% | 0.00 | 109 | 351 | 0.30 | -0.22 | 0.07 | -0.24 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 150.00 | 0.64 | 0.92 | 0.78 | 0.65 | -1.35 | -67.50% | 0.01 | 149 | 1,555 | 0.27 | -0.30 | 0.09 | -0.26 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 152.50 | 1.35 | 1.96 | 1.66 | 1.75 | -1.88 | -51.80% | 0.01 | 40 | 1,407 | 0.25 | -0.54 | 0.11 | -0.26 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 155.00 | 2.95 | 3.75 | 3.35 | 3.57 | -2.21 | -38.24% | 0.02 | 76 | 1,876 | 0.31 | -0.78 | 0.08 | -0.19 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 157.50 | 4.80 | 6.10 | 5.45 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 352 | 0.44 | -0.91 | 0.04 | -0.11 | 5/11/2026 | 5/12/2026 1:58:53 PM EST |
| 160.00 | 7.15 | 8.70 | 7.93 | 7.82 | -2.48 | -24.08% | 0.05 | 18 | 418 | 0.59 | -0.97 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 162.50 | 9.40 | 11.65 | 10.53 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.82 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 165.00 | 12.45 | 13.65 | 13.05 | 16.50 | +1.00 | +6.46% | 0.08 | 1 | 545 | 0.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 167.50 | 14.60 | 16.20 | 15.40 | 15.60 | +4.60 | +41.82% | 0.09 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:58:53 PM EST |
| 170.00 | 17.05 | 19.45 | 18.25 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 172.50 | 19.55 | 21.95 | 20.75 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 175.00 | 22.10 | 24.45 | 23.28 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 177.50 | 24.10 | 26.95 | 25.53 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 180.00 | 26.65 | 29.45 | 28.05 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 1:58:53 PM EST |
| 185.00 | 31.75 | 34.45 | 33.10 | 28.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 1:58:53 PM EST |
| 190.00 | 36.60 | 39.40 | 38.00 | 36.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 1:58:53 PM EST |
| 195.00 | 41.85 | 44.40 | 43.13 | 41.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 1:58:53 PM EST |
| 200.00 | 47.00 | 49.40 | 48.20 | 46.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 1:58:53 PM EST |
| 205.00 | 51.60 | 54.40 | 53.00 | 51.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 1:58:53 PM EST |
| 210.00 | 56.70 | 59.40 | 58.05 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 215.00 | 62.00 | 64.40 | 63.20 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 220.00 | 67.00 | 69.40 | 68.20 | % | 0.31 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 230.00 | 76.60 | 79.40 | 78.00 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 240.00 | 86.70 | 89.40 | 88.05 | % | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST | |||
| 250.00 | 96.85 | 99.40 | 98.13 | % | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:58:53 PM EST |