Options Chain for PEPSICO INC COM (PEP) - $148.67 as of 5/15/2026 1:07:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.00 | 69.25 | 68.13 | % | 0.85 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 85.00 | 62.00 | 65.95 | 63.98 | % | 0.75 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 90.00 | 57.00 | 60.95 | 58.98 | % | 0.66 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 95.00 | 52.60 | 56.00 | 54.30 | % | 0.57 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 100.00 | 47.00 | 50.85 | 48.93 | % | 0.49 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 105.00 | 42.00 | 45.95 | 43.98 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 110.00 | 37.10 | 40.90 | 39.00 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 115.00 | 32.05 | 36.05 | 34.05 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 120.00 | 27.05 | 30.90 | 28.98 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 125.00 | 22.05 | 25.75 | 23.90 | 29.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 11:59:05 AM EST |
| 130.00 | 17.10 | 20.80 | 18.95 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 135.00 | 12.05 | 15.90 | 13.98 | 16.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 11:59:05 AM EST |
| 136.00 | 11.15 | 14.35 | 12.75 | % | 0.09 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 137.00 | 10.45 | 13.90 | 12.18 | % | 0.09 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/15/2026 11:59:05 AM EST | |||
| 138.00 | 9.50 | 12.80 | 11.15 | % | 0.08 | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.02 | 5/15/2026 11:59:05 AM EST | |||
| 139.00 | 9.40 | 11.25 | 10.33 | % | 0.07 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 5/15/2026 11:59:05 AM EST | |||
| 140.00 | 7.70 | 10.50 | 9.10 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.49 | 0.97 | 0.01 | -0.03 | 5/4/2026 | 5/15/2026 11:59:05 AM EST |
| 141.00 | 7.60 | 9.30 | 8.45 | 8.18 | +0.12 | +1.49% | 0.06 | 95 | 264 | 0.50 | 0.96 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 142.00 | 6.25 | 8.75 | 7.50 | 7.30 | +0.23 | +3.26% | 0.05 | 95 | 264 | 0.50 | 0.94 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 143.00 | 4.85 | 8.15 | 6.50 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.90 | 0.04 | -0.07 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 144.00 | 4.25 | 6.50 | 5.38 | % | 0.04 | 0 | 0 | 0.38 | 0.86 | 0.05 | -0.09 | 5/15/2026 11:59:05 AM EST | |||
| 145.00 | 3.95 | 5.60 | 4.78 | 5.00 | 0.00 | 0.00% | 0.03 | 3 | 16 | 0.34 | 0.82 | 0.06 | -0.10 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 146.00 | 3.45 | 4.00 | 3.73 | 4.01 | -0.04 | -0.99% | 0.03 | 9 | 5 | 0.27 | 0.76 | 0.07 | -0.12 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 147.00 | 2.79 | 3.25 | 3.02 | 2.90 | -0.91 | -23.89% | 0.02 | 3 | 23 | 0.22 | 0.69 | 0.07 | -0.13 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 148.00 | 2.28 | 2.49 | 2.39 | 2.71 | +0.28 | +11.53% | 0.02 | 16 | 52 | 0.24 | 0.61 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 149.00 | 1.74 | 1.94 | 1.84 | 1.75 | -0.23 | -11.62% | 0.01 | 20 | 152 | 0.24 | 0.53 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 150.00 | 1.31 | 1.49 | 1.40 | 1.41 | -0.10 | -6.63% | 0.01 | 1,136 | 395 | 0.23 | 0.44 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 152.50 | 0.60 | 0.72 | 0.66 | 0.64 | -0.09 | -12.33% | 0.00 | 516 | 155 | 0.23 | 0.26 | 0.07 | -0.11 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 155.00 | 0.25 | 0.33 | 0.29 | 0.29 | -0.09 | -23.69% | 0.00 | 280 | 523 | 0.23 | 0.12 | 0.04 | -0.07 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 157.50 | 0.08 | 0.17 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 53 | 194 | 0.25 | 0.05 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 124 | 701 | 0.48 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 165.00 | 0.01 | 0.16 | 0.09 | 0.06 | -0.12 | -66.67% | 0.00 | 15 | 193 | 0.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 167.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 11:59:05 AM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.38 | -84.45% | 0.00 | 1 | 162 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 172.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 11:59:05 AM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 11:59:05 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.25 | % | 0.00 | 1 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 11:59:05 AM EST | |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 11:59:05 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/15/2026 11:59:05 AM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 11:59:05 AM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 11:59:05 AM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 138 | 0.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 136.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 137.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 11:59:05 AM EST |
| 138.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 20 | 33 | 0.35 | -0.01 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 139.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | -0.02 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 140.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 27 | 334 | 0.24 | -0.03 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 141.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.04 | -18.19% | 0.00 | 3 | 44 | 0.28 | -0.04 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 142.00 | 0.14 | 0.30 | 0.22 | 0.19 | -0.11 | -36.67% | 0.00 | 35 | 50 | 0.28 | -0.06 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 143.00 | 0.21 | 0.45 | 0.33 | 0.29 | -0.09 | -23.69% | 0.00 | 11 | 85 | 0.25 | -0.10 | 0.04 | -0.07 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 144.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.21 | -35.60% | 0.00 | 97 | 61 | 0.23 | -0.14 | 0.05 | -0.09 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 145.00 | 0.46 | 0.59 | 0.53 | 0.50 | -0.33 | -39.76% | 0.00 | 40 | 444 | 0.23 | -0.18 | 0.06 | -0.10 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 146.00 | 0.66 | 0.83 | 0.75 | 0.75 | -0.29 | -27.89% | 0.01 | 55 | 312 | 0.23 | -0.24 | 0.07 | -0.12 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 147.00 | 0.99 | 1.14 | 1.07 | 1.02 | -0.35 | -25.55% | 0.01 | 13 | 126 | 0.24 | -0.31 | 0.07 | -0.13 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 148.00 | 1.37 | 1.49 | 1.43 | 1.42 | -0.45 | -24.07% | 0.01 | 269 | 234 | 0.24 | -0.39 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 149.00 | 1.81 | 1.98 | 1.90 | 1.46 | -0.76 | -34.24% | 0.01 | 335 | 391 | 0.23 | -0.47 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 150.00 | 2.35 | 2.68 | 2.52 | 2.46 | -0.35 | -12.46% | 0.02 | 1,053 | 412 | 0.23 | -0.56 | 0.08 | -0.14 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 152.50 | 3.95 | 4.45 | 4.20 | 3.76 | -0.84 | -18.27% | 0.03 | 13 | 107 | 0.22 | -0.74 | 0.07 | -0.11 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 155.00 | 5.65 | 7.15 | 6.40 | 6.29 | -0.36 | -5.42% | 0.04 | 9 | 299 | 0.40 | -0.88 | 0.04 | -0.07 | 5/15/2026 | 5/15/2026 11:59:05 AM EST |
| 157.50 | 7.25 | 9.35 | 8.30 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.55 | -0.95 | 0.02 | -0.03 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 160.00 | 9.15 | 12.00 | 10.58 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.60 | -0.98 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 162.50 | 11.65 | 14.85 | 13.25 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 165.00 | 14.15 | 17.30 | 15.73 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 167.50 | 16.95 | 19.75 | 18.35 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 11:59:05 AM EST |
| 170.00 | 19.45 | 22.35 | 20.90 | 21.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 172.50 | 21.95 | 24.75 | 23.35 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 11:59:05 AM EST |
| 175.00 | 24.45 | 27.35 | 25.90 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 11:59:05 AM EST |
| 177.50 | 26.95 | 29.85 | 28.40 | 20.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 11:59:05 AM EST |
| 180.00 | 29.60 | 32.35 | 30.98 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 11:59:05 AM EST |
| 185.00 | 34.45 | 37.25 | 35.85 | 31.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 11:59:05 AM EST |
| 190.00 | 39.45 | 42.30 | 40.88 | 33.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 11:59:05 AM EST |
| 195.00 | 44.45 | 47.35 | 45.90 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 11:59:05 AM EST |
| 200.00 | 49.45 | 52.30 | 50.88 | 46.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 11:59:05 AM EST |
| 205.00 | 54.45 | 57.35 | 55.90 | 48.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 11:59:05 AM EST |
| 210.00 | 59.45 | 62.30 | 60.88 | 53.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 11:59:05 AM EST |
| 215.00 | 64.45 | 67.30 | 65.88 | 56.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 11:59:05 AM EST |
| 220.00 | 69.45 | 72.35 | 70.90 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST | |||
| 225.00 | 74.45 | 77.30 | 75.88 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 11:59:05 AM EST |