Options Chain for PEPSICO INC COM (PEP) - $148.85 as of 5/22/2026 11:30:41 AM 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 | 68.60 | 72.70 | 70.65 | % | 0.88 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 85.00 | 63.60 | 67.55 | 65.58 | % | 0.77 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 90.00 | 58.65 | 62.55 | 60.60 | % | 0.67 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 95.00 | 53.65 | 57.00 | 55.33 | % | 0.58 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 100.00 | 48.60 | 51.70 | 50.15 | % | 0.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 105.00 | 43.55 | 47.55 | 45.55 | % | 0.43 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 110.00 | 38.70 | 42.55 | 40.63 | % | 0.37 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 115.00 | 33.70 | 36.05 | 34.88 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 120.00 | 28.70 | 31.05 | 29.88 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 125.00 | 23.70 | 26.40 | 25.05 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 130.00 | 18.70 | 21.25 | 19.98 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 135.00 | 13.65 | 16.20 | 14.93 | 13.04 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 136.00 | 13.45 | 15.40 | 14.43 | % | 0.11 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 137.00 | 11.65 | 14.50 | 13.08 | % | 0.10 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 138.00 | 11.40 | 14.05 | 12.73 | % | 0.09 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 139.00 | 9.75 | 12.45 | 11.10 | % | 0.08 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 140.00 | 8.70 | 11.60 | 10.15 | 9.00 | -0.09 | -0.99% | 0.07 | 203 | 204 | 0.56 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 141.00 | 8.45 | 10.60 | 9.53 | 8.02 | -0.08 | -0.99% | 0.07 | 203 | 203 | 0.53 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 142.00 | 7.45 | 9.50 | 8.48 | 6.67 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.96 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 143.00 | 6.55 | 8.10 | 7.33 | 5.88 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | 0.94 | 0.02 | -0.03 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 144.00 | 5.60 | 7.25 | 6.43 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.90 | 0.03 | -0.04 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 145.00 | 4.75 | 6.75 | 5.75 | 5.67 | +2.17 | +62.00% | 0.04 | 3 | 25 | 0.40 | 0.86 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 146.00 | 3.80 | 6.10 | 4.95 | 3.50 | +0.31 | +9.72% | 0.03 | 10 | 8 | 0.41 | 0.81 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 147.00 | 3.40 | 4.90 | 4.15 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | 0.75 | 0.06 | -0.09 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 148.00 | 3.20 | 3.55 | 3.38 | 3.32 | +1.34 | +67.68% | 0.02 | 23 | 44 | 0.29 | 0.67 | 0.08 | -0.10 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 149.00 | 2.45 | 2.97 | 2.71 | 2.34 | +0.82 | +53.95% | 0.02 | 227 | 89 | 0.28 | 0.59 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 150.00 | 1.97 | 2.21 | 2.09 | 1.95 | +0.54 | +38.30% | 0.01 | 1,559 | 1,282 | 0.26 | 0.49 | 0.09 | -0.12 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 152.50 | 0.87 | 1.00 | 0.94 | 0.87 | +0.30 | +52.64% | 0.01 | 658 | 183 | 0.24 | 0.27 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 155.00 | 0.29 | 0.41 | 0.35 | 0.35 | +0.13 | +59.10% | 0.00 | 449 | 317 | 0.23 | 0.12 | 0.06 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 157.50 | 0.12 | 0.19 | 0.16 | 0.14 | -0.06 | -30.00% | 0.00 | 196 | 154 | 0.24 | 0.04 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.01 | -14.29% | 0.00 | 101 | 377 | 0.36 | 0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 0.11 | 0.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 87 | 826 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.24 | -82.76% | 0.00 | 6 | 179 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 0.85 | 0.43 | 0.01 | % | 0.00 | 11 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.78 | +0.74 | +1,850.00% | 0.01 | 1 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.05 | +125.00% | 0.00 | 35 | 115 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 139.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 59 | 370 | 0.38 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 141.00 | 0.00 | 0.32 | 0.16 | 0.08 | -0.10 | -55.56% | 0.00 | 1 | 57 | 0.36 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.19 | -73.08% | 0.00 | 22 | 46 | 0.32 | -0.04 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 143.00 | 0.01 | 0.25 | 0.13 | 0.11 | -0.26 | -70.27% | 0.00 | 27 | 84 | 0.29 | -0.06 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 144.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.25 | -62.50% | 0.00 | 18 | 74 | 0.19 | -0.10 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 145.00 | 0.15 | 0.32 | 0.24 | 0.26 | -0.35 | -57.38% | 0.00 | 192 | 373 | 0.19 | -0.14 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 146.00 | 0.26 | 0.43 | 0.35 | 0.35 | -0.39 | -52.71% | 0.00 | 54 | 121 | 0.19 | -0.19 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 147.00 | 0.47 | 0.58 | 0.53 | 0.55 | -0.47 | -46.08% | 0.00 | 121 | 225 | 0.19 | -0.25 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 148.00 | 0.67 | 0.80 | 0.74 | 0.77 | -0.73 | -48.67% | 0.01 | 479 | 527 | 0.18 | -0.33 | 0.08 | -0.10 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 149.00 | 0.98 | 1.12 | 1.05 | 1.03 | -1.19 | -53.61% | 0.01 | 245 | 37 | 0.17 | -0.41 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 150.00 | 1.36 | 1.57 | 1.47 | 1.41 | -1.29 | -47.78% | 0.01 | 153 | 315 | 0.17 | -0.51 | 0.09 | -0.12 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 152.50 | 2.58 | 3.20 | 2.89 | 2.92 | -1.93 | -39.80% | 0.02 | 55 | 58 | 0.14 | -0.73 | 0.09 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 155.00 | 4.05 | 5.70 | 4.88 | 4.92 | -2.06 | -29.52% | 0.03 | 38 | 320 | 0.35 | -0.88 | 0.06 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 157.50 | 6.15 | 8.25 | 7.20 | 8.16 | -0.74 | -8.32% | 0.05 | 1 | 33 | 0.45 | -0.96 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 160.00 | 8.65 | 11.40 | 10.03 | 8.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | -0.99 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 162.50 | 11.20 | 13.90 | 12.55 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 165.00 | 13.55 | 16.45 | 15.00 | 16.25 | +8.37 | +106.22% | 0.09 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 167.50 | 16.10 | 18.90 | 17.50 | 18.80 | % | 0.10 | 4 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 170.00 | 18.75 | 21.45 | 20.10 | 21.22 | +5.02 | +30.99% | 0.12 | 4 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 172.50 | 21.05 | 23.95 | 22.50 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 175.00 | 23.65 | 26.45 | 25.05 | 19.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 177.50 | 26.25 | 28.95 | 27.60 | 28.70 | % | 0.16 | 2 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 180.00 | 28.60 | 31.45 | 30.03 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 185.00 | 33.55 | 36.45 | 35.00 | 34.30 | +3.00 | +9.59% | 0.19 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 190.00 | 38.65 | 41.45 | 40.05 | 41.22 | % | 0.21 | 8 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 195.00 | 43.55 | 46.45 | 45.00 | 45.95 | +7.10 | +18.28% | 0.23 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 200.00 | 48.75 | 51.45 | 50.10 | 46.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 205.00 | 53.45 | 56.45 | 54.95 | 51.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 210.00 | 58.50 | 61.45 | 59.98 | 56.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 215.00 | 63.50 | 66.45 | 64.98 | 61.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 220.00 | 68.50 | 71.45 | 69.98 | 66.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 225.00 | 73.30 | 76.45 | 74.88 | 71.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |