Options Chain for PEPSICO INC COM (PEP) - $157.01 as of 4/3/2026 8:48:38 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 | 69.80 | 73.60 | 71.70 | 70.50 | % | 0.84 | 96 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 90.00 | 64.80 | 68.60 | 66.70 | 65.56 | % | 0.74 | 98 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 95.00 | 59.80 | 63.70 | 61.75 | 60.49 | % | 0.65 | 4 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 100.00 | 54.80 | 58.90 | 56.85 | 55.51 | % | 0.57 | 2 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 105.00 | 49.80 | 53.45 | 51.63 | % | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 110.00 | 44.80 | 49.00 | 46.90 | 45.70 | % | 0.43 | 96 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 115.00 | 39.80 | 42.65 | 41.23 | 40.72 | % | 0.36 | 96 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 120.00 | 34.80 | 37.65 | 36.23 | % | 0.30 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 125.00 | 29.80 | 32.65 | 31.23 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 130.00 | 24.90 | 27.55 | 26.23 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 135.00 | 19.85 | 22.70 | 21.28 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 137.00 | 17.85 | 20.70 | 19.28 | % | 0.14 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 138.00 | 17.30 | 19.50 | 18.40 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 139.00 | 15.90 | 18.75 | 17.33 | % | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 140.00 | 14.90 | 17.75 | 16.33 | % | 0.12 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 141.00 | 13.90 | 16.40 | 15.15 | % | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 142.00 | 13.65 | 15.85 | 14.75 | % | 0.10 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 143.00 | 12.70 | 14.85 | 13.78 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 144.00 | 11.70 | 13.95 | 12.83 | % | 0.09 | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 145.00 | 10.20 | 12.75 | 11.48 | 10.28 | +0.30 | +3.01% | 0.08 | 1 | 2 | 0.54 | 0.99 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 146.00 | 9.80 | 11.85 | 10.83 | 9.35 | +0.36 | +4.01% | 0.07 | 1 | 1 | 0.53 | 0.97 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 147.00 | 8.80 | 10.80 | 9.80 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.49 | 0.96 | 0.02 | -0.03 | 3/27/2026 | 4/2/2026 3:59:54 PM EST |
| 148.00 | 7.85 | 9.90 | 8.88 | 5.26 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.94 | 0.02 | -0.05 | 3/26/2026 | 4/2/2026 3:59:54 PM EST |
| 149.00 | 6.35 | 8.60 | 7.48 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.39 | 0.91 | 0.03 | -0.06 | 3/27/2026 | 4/2/2026 3:59:54 PM EST |
| 150.00 | 6.05 | 8.00 | 7.03 | 6.75 | +0.73 | +12.13% | 0.05 | 5 | 15 | 0.42 | 0.89 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 152.50 | 3.80 | 5.70 | 4.75 | 4.33 | +0.65 | +17.67% | 0.03 | 20 | 26 | 0.35 | 0.79 | 0.05 | -0.10 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 155.00 | 2.89 | 3.40 | 3.15 | 3.25 | +0.80 | +32.66% | 0.02 | 282 | 561 | 0.21 | 0.65 | 0.07 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 157.50 | 1.62 | 2.04 | 1.83 | 1.80 | +0.60 | +50.00% | 0.01 | 598 | 256 | 0.21 | 0.47 | 0.08 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 160.00 | 0.78 | 0.87 | 0.83 | 0.80 | +0.22 | +37.94% | 0.01 | 3,860 | 514 | 0.21 | 0.29 | 0.06 | -0.10 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 162.50 | 0.26 | 0.39 | 0.33 | 0.35 | +0.07 | +25.00% | 0.00 | 72 | 232 | 0.20 | 0.15 | 0.04 | -0.07 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 165.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 33 | 267 | 0.21 | 0.07 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 72 | 0.29 | 0.02 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 212 | 0.29 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 187.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 192.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 162 | 0.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 137.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 0.11 | 0.06 | 0.09 | % | 0.00 | 9 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 139.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.21 | -84.00% | 0.00 | 444 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 140.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.10 | -55.56% | 0.00 | 10 | 93 | 0.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.11 | -0.06 | -35.30% | 0.00 | 14 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 142.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 22 | 42 | 0.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 143.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.53 | -98.15% | 0.00 | 15 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 144.00 | 0.00 | 0.55 | 0.28 | 0.24 | -0.06 | -20.00% | 0.00 | 337 | 33 | 0.46 | -0.01 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.27 | -0.02 | -6.90% | 0.00 | 7 | 36 | 0.41 | -0.01 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 0.31 | 0.16 | 0.19 | -0.14 | -42.43% | 0.00 | 7 | 6 | 0.35 | -0.03 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 147.00 | 0.00 | 0.23 | 0.12 | 0.23 | -0.37 | -61.67% | 0.00 | 19 | 16 | 0.32 | -0.04 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 148.00 | 0.12 | 0.27 | 0.20 | 0.36 | -0.19 | -34.55% | 0.00 | 6 | 157 | 0.27 | -0.06 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 149.00 | 0.11 | 0.33 | 0.22 | 0.44 | -0.27 | -38.03% | 0.00 | 4 | 19 | 0.25 | -0.09 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 150.00 | 0.28 | 0.40 | 0.34 | 0.40 | -0.43 | -51.81% | 0.00 | 109 | 395 | 0.26 | -0.11 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 152.50 | 0.59 | 0.78 | 0.69 | 0.81 | -0.60 | -42.56% | 0.00 | 25 | 382 | 0.25 | -0.21 | 0.05 | -0.10 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 155.00 | 1.16 | 1.43 | 1.30 | 1.45 | -1.19 | -45.08% | 0.01 | 112 | 469 | 0.24 | -0.35 | 0.07 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 157.50 | 2.12 | 2.45 | 2.29 | 2.89 | -1.51 | -34.32% | 0.01 | 93 | 121 | 0.22 | -0.53 | 0.08 | -0.13 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 160.00 | 3.35 | 5.20 | 4.28 | 4.15 | -1.85 | -30.84% | 0.03 | 28 | 86 | 0.25 | -0.71 | 0.06 | -0.10 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 162.50 | 5.30 | 7.85 | 6.58 | 10.42 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.48 | -0.85 | 0.04 | -0.07 | 3/27/2026 | 4/2/2026 3:59:54 PM EST |
| 165.00 | 7.45 | 10.15 | 8.80 | 11.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.93 | 0.02 | -0.04 | 3/19/2026 | 4/2/2026 3:59:54 PM EST |
| 167.50 | 9.95 | 12.00 | 10.98 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 3/27/2026 | 4/2/2026 3:59:54 PM EST |
| 170.00 | 12.40 | 15.05 | 13.73 | 14.29 | -2.31 | -13.92% | 0.08 | 1 | 1 | 0.65 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 172.50 | 14.90 | 17.80 | 16.35 | 11.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 3:59:54 PM EST |
| 175.00 | 17.40 | 20.30 | 18.85 | 14.66 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:54 PM EST |
| 177.50 | 19.10 | 22.80 | 20.95 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 180.00 | 22.45 | 25.30 | 23.88 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 182.50 | 24.95 | 27.80 | 26.38 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 185.00 | 27.45 | 30.30 | 28.88 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 187.50 | 29.95 | 32.80 | 31.38 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 190.00 | 32.35 | 35.30 | 33.83 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 192.50 | 34.90 | 37.80 | 36.35 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 195.00 | 37.40 | 40.30 | 38.85 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 200.00 | 42.35 | 45.30 | 43.83 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 205.00 | 47.45 | 50.30 | 48.88 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 210.00 | 52.45 | 55.30 | 53.88 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 215.00 | 57.40 | 60.30 | 58.85 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 220.00 | 62.80 | 65.30 | 64.05 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 225.00 | 67.45 | 70.30 | 68.88 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST |