Options Chain for PEPSICO INC COM (PEP) - $149.27 as of 5/13/2026 10:27:54 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 | 63.90 | 64.50 | 64.20 | 64.19 | -2.53 | -3.80% | 0.76 | 4 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 90.00 | 58.35 | 60.55 | 59.45 | 61.74 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 95.00 | 53.60 | 55.35 | 54.48 | 54.28 | -2.49 | -4.39% | 0.57 | 4 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 100.00 | 48.45 | 50.25 | 49.35 | 57.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 4:00:05 PM EST |
| 105.00 | 43.55 | 45.20 | 44.38 | % | 0.42 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 110.00 | 38.05 | 40.80 | 39.43 | % | 0.36 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 115.00 | 33.40 | 35.30 | 34.35 | 41.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 120.00 | 28.45 | 30.25 | 29.35 | 31.78 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 125.00 | 23.65 | 25.20 | 24.43 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 130.00 | 18.90 | 20.75 | 19.83 | 22.83 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 135.00 | 13.85 | 15.50 | 14.68 | 14.62 | -3.23 | -18.10% | 0.11 | 2 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 139.00 | 10.00 | 11.30 | 10.65 | % | 0.08 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 140.00 | 8.90 | 10.50 | 9.70 | 11.75 | 0.00 | 0.00% | 0.07 | 0 | 89 | 1.02 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 141.00 | 7.75 | 9.15 | 8.45 | 10.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | 0.99 | 0.01 | -0.02 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 142.00 | 7.10 | 8.30 | 7.70 | 9.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 0.98 | 0.01 | -0.04 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 143.00 | 5.55 | 7.40 | 6.48 | % | 0.05 | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.07 | 5/13/2026 4:00:05 PM EST | |||
| 144.00 | 4.60 | 6.50 | 5.55 | 13.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.73 | 0.93 | 0.04 | -0.13 | 4/23/2026 | 5/13/2026 4:00:05 PM EST |
| 145.00 | 4.20 | 5.45 | 4.83 | 4.70 | -0.20 | -4.09% | 0.03 | 4 | 132 | 0.64 | 0.88 | 0.05 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 146.00 | 3.15 | 4.20 | 3.68 | 3.68 | -9.97 | -73.04% | 0.03 | 18 | 1 | 0.49 | 0.82 | 0.07 | -0.32 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 147.00 | 2.69 | 3.70 | 3.20 | 2.85 | -1.15 | -28.75% | 0.02 | 33 | 60 | 0.39 | 0.74 | 0.09 | -0.37 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 148.00 | 2.04 | 2.57 | 2.31 | 2.27 | -1.73 | -43.25% | 0.02 | 6 | 24 | 0.34 | 0.65 | 0.10 | -0.41 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 149.00 | 1.51 | 2.36 | 1.94 | 1.82 | -1.68 | -48.00% | 0.01 | 323 | 52 | 0.39 | 0.54 | 0.10 | -0.42 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 150.00 | 1.01 | 1.20 | 1.11 | 1.22 | -1.54 | -55.80% | 0.01 | 183 | 347 | 0.31 | 0.44 | 0.10 | -0.41 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 152.50 | 0.34 | 0.66 | 0.50 | 0.42 | -0.87 | -67.45% | 0.00 | 182 | 1,421 | 0.36 | 0.21 | 0.08 | -0.29 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 155.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.23 | -65.72% | 0.00 | 143 | 3,316 | 0.35 | 0.07 | 0.04 | -0.12 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 157.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 201 | 1,296 | 0.36 | 0.02 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 87 | 4,014 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 162.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 1,616 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 2,410 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 72 | 4,037 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 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 | 3.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.24 | -96.00% | 0.01 | 1 | 59 | 4.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 1,665 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 139.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 2.14 | 1.08 | 0.01 | -0.03 | -75.00% | 0.01 | 84 | 4,539 | 0.84 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | -0.01 | 0.01 | -0.02 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 143.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 171 | 0.33 | -0.04 | 0.02 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 144.00 | 0.06 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 12 | 106 | 0.34 | -0.07 | 0.04 | -0.13 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 145.00 | 0.11 | 0.30 | 0.21 | 0.29 | +0.08 | +38.10% | 0.00 | 135 | 1,438 | 0.33 | -0.12 | 0.05 | -0.24 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 146.00 | 0.26 | 0.45 | 0.36 | 0.35 | +0.14 | +66.67% | 0.00 | 113 | 147 | 0.33 | -0.18 | 0.07 | -0.32 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 147.00 | 0.34 | 0.80 | 0.57 | 0.49 | +0.21 | +75.00% | 0.00 | 80 | 300 | 0.33 | -0.26 | 0.09 | -0.37 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 148.00 | 0.82 | 0.95 | 0.89 | 0.85 | +0.52 | +157.58% | 0.01 | 57 | 1,308 | 0.33 | -0.35 | 0.10 | -0.41 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 149.00 | 1.21 | 1.72 | 1.47 | 1.47 | +0.98 | +200.00% | 0.01 | 112 | 348 | 0.37 | -0.46 | 0.10 | -0.42 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 150.00 | 1.75 | 1.92 | 1.84 | 1.83 | +1.06 | +137.67% | 0.01 | 243 | 1,482 | 0.34 | -0.56 | 0.10 | -0.41 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 152.50 | 2.86 | 4.20 | 3.53 | 3.59 | +1.78 | +98.35% | 0.02 | 26 | 1,376 | 0.52 | -0.79 | 0.08 | -0.29 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 155.00 | 5.00 | 6.60 | 5.80 | 5.55 | +2.20 | +65.68% | 0.04 | 25 | 1,808 | 0.65 | -0.93 | 0.04 | -0.12 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 157.50 | 7.85 | 8.65 | 8.25 | 8.14 | +2.36 | +40.83% | 0.05 | 11 | 347 | 0.62 | -0.98 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 160.00 | 9.95 | 11.35 | 10.65 | 10.64 | +2.72 | +34.35% | 0.07 | 33 | 404 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 162.50 | 11.85 | 13.65 | 12.75 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 165.00 | 14.90 | 16.65 | 15.78 | 15.37 | -1.13 | -6.85% | 0.10 | 1 | 427 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 167.50 | 16.85 | 19.05 | 17.95 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 170.00 | 19.35 | 21.30 | 20.33 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 172.50 | 21.85 | 23.85 | 22.85 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 175.00 | 24.45 | 26.40 | 25.43 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 177.50 | 26.65 | 28.90 | 27.78 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 180.00 | 29.15 | 31.40 | 30.28 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 185.00 | 34.15 | 36.75 | 35.45 | 28.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 190.00 | 38.90 | 41.50 | 40.20 | 36.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 195.00 | 44.15 | 46.60 | 45.38 | 41.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 200.00 | 48.95 | 51.70 | 50.33 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 205.00 | 53.90 | 56.60 | 55.25 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 210.00 | 58.95 | 61.60 | 60.28 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 215.00 | 63.90 | 66.75 | 65.33 | % | 0.30 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 220.00 | 69.30 | 71.40 | 70.35 | % | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 230.00 | 79.35 | 81.45 | 80.40 | 78.80 | % | 0.35 | 2 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST | |
| 240.00 | 89.30 | 91.45 | 90.38 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 250.00 | 99.35 | 101.40 | 100.38 | % | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST |