Home Options PEPChain

PEP

Pepsico, Inc.Close $149.29EOD only

Max Pain

$150.00

Next expiry May 22, 2026

Expected Move

±$2.67

1.8% from close

Price Gap

+0.71

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PEP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PEP Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	29.35	23.15	25.65	0.00	2	2	98.8%	0.993	0.0017	-0.067	0.002	0.007
135.00	14.36	13.15	15.70	0.00	4	5	63.7%	0.985	0.0055	-0.083	0.004	0.007
140.00	9.40	7.95	10.75	0.00	2	4	90.3%	0.841	0.0243	-0.618	0.027	0.006
141.00	10.39	7.35	10.05	0.00	10	176	53.4%	0.929	0.0229	-0.215	0.015	0.007
142.00	9.41	6.40	9.00	0.00	10	176	84.2%	0.799	0.0302	-0.667	0.031	0.006
143.00	7.70	5.20	8.40	0.00	5	5	86.8%	0.760	0.0324	-0.758	0.034	0.006
144.00	4.32	4.40	6.65	0.00	2	1	63.4%	0.787	0.0414	-0.522	0.032	0.006
145.00	4.91	3.65	5.80	-1.54	6	23	60.3%	0.752	0.0475	-0.540	0.035	0.006
146.00	3.90	2.90	4.45	0.75	2	11	46.1%	0.751	0.0622	-0.417	0.035	0.006
147.00	3.20	2.50	3.85	0.00	4	28	47.5%	0.679	0.0683	-0.481	0.040	0.005
148.00	2.51	1.62	3.60	-0.19	12	47	54.1%	0.596	0.0648	-0.589	0.043	0.005
149.00	1.30	1.20	2.10	-0.84	57	214	36.2%	0.538	0.0993	-0.406	0.044	0.004
150.00	1.01	0.90	1.32	-0.74	113	2,753	30.5%	0.425	0.1162	-0.338	0.043	0.003
152.50	0.30	0.20	0.56	-0.37	110	1,758	31.3%	0.185	0.0772	-0.233	0.029	0.001
155.00	0.09	0.08	0.16	-0.17	232	1,181	30.1%	0.048	0.0301	-0.084	0.011	0.000
157.50	0.05	0.04	0.07	-0.07	41	613	33.2%	0.016	0.0106	-0.036	0.004	0.000
160.00	0.02	0.01	0.02	-0.07	1,764	7,295	34.0%	0.003	0.0025	-0.009	0.001	0.000
162.50	0.06	0.00	2.13	0.00	8	103	92.5%	0.115	0.0190	-0.498	0.021	0.001
165.00	0.02	0.00	0.05	-0.03	72	316	52.7%	0.006	0.0027	-0.023	0.002	0.000
167.50	0.01	0.00	2.13	0.00	1	38	113.2%	0.092	0.0132	-0.517	0.018	0.001
170.00	0.10	0.00	0.01	0.00	1	168	50.0%	0.000	0.0002	-0.001	0.000	0.000
175.00	0.02	0.00	2.13	-0.08	2	7	141.2%	0.071	0.0087	-0.533	0.015	0.001
180.00	0.02	0.00	2.13	-0.11	2	16	158.4%	0.062	0.0070	-0.539	0.014	0.000
210.00	0.01	0.00	0.01	0.00	1	3	121.9%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.01	0.00	0.04	0.00	1	2	246.9%	-0.000	0.0000	-0.006	0.000	-0.000
105.00	0.03	0.00	2.13	-0.30	6	5	272.3%	-0.032	0.0024	-0.543	0.008	-0.000
120.00	0.05	0.00	2.13	0.00	1	251	187.4%	-0.050	0.0050	-0.533	0.011	-0.000
125.00	0.12	0.00	0.31	-0.63	1	3	104.7%	-0.010	0.0023	-0.076	0.003	-0.000
130.00	0.11	0.00	0.10	0.00	2	2	71.1%	-0.004	0.0015	-0.023	0.001	-0.000
135.00	0.20	0.00	0.09	0.18	1	160	53.1%	-0.005	0.0024	-0.021	0.002	-0.000
137.00	0.01	0.00	0.15	-0.13	104	35	50.4%	-0.010	0.0048	-0.037	0.003	-0.000
138.00	0.06	0.00	0.15	-0.09	113	50	53.2%	-0.022	0.0088	-0.076	0.006	-0.000
139.00	0.01	0.00	0.12	-0.04	4	17	47.1%	-0.019	0.0089	-0.060	0.005	-0.000
140.00	0.21	0.00	0.15	0.18	1	331	45.3%	-0.026	0.0122	-0.076	0.007	-0.000
141.00	0.07	0.00	0.09	0.00	1	50	37.1%	-0.018	0.0107	-0.045	0.005	-0.000
142.00	0.03	0.00	0.08	-0.06	103	183	32.6%	-0.018	0.0123	-0.040	0.005	-0.000
143.00	0.12	0.03	0.22	0.03	124	113	36.5%	-0.053	0.0269	-0.108	0.012	-0.000
144.00	0.37	0.06	0.34	0.22	4	208	36.5%	-0.087	0.0394	-0.159	0.018	-0.001
145.00	0.24	0.10	0.43	0.07	132	752	34.3%	-0.121	0.0531	-0.189	0.022	-0.001
146.00	0.32	0.12	0.43	0.01	79	406	29.1%	-0.145	0.0710	-0.180	0.025	-0.001
147.00	0.47	0.22	0.67	-0.02	30	245	29.0%	-0.229	0.0945	-0.239	0.033	-0.002
148.00	0.82	0.41	0.86	0.13	31	577	26.3%	-0.320	0.1232	-0.254	0.040	-0.003
149.00	1.01	0.60	1.43	0.10	77	576	29.1%	-0.455	0.1233	-0.311	0.044	-0.004
150.00	1.64	1.07	1.94	0.16	36	1,303	28.8%	-0.580	0.1228	-0.301	0.043	-0.005
152.50	2.83	2.65	4.70	0.09	6	120	51.5%	-0.703	0.0609	-0.479	0.038	-0.006
155.00	5.60	4.65	6.70	0.22	32	173	55.0%	-0.815	0.0439	-0.391	0.030	-0.007
157.50	7.83	7.00	9.45	-0.32	1	92	74.0%	-0.828	0.0312	-0.506	0.028	-0.007
160.00	10.20	9.60	11.75	-0.27	10	7	80.7%	-0.870	0.0237	-0.455	0.023	-0.008
162.50	12.70	11.90	14.75	-0.20	20	3	52.9%	-0.984	0.0069	-0.040	0.004	-0.009
165.00	15.21	14.55	17.00	-0.24	10	5	55.1%	-0.992	0.0034	-0.013	0.002	-0.009
167.50	18.00	17.15	19.50	0.00	10	1	67.8%	-0.988	0.0041	-0.038	0.003	-0.009
170.00	20.15	19.40	22.00	-0.30	4	3	130.3%	-0.903	0.0120	-0.601	0.019	-0.009
172.50	22.67	21.90	24.50	-0.28	4	2	139.9%	-0.910	0.0105	-0.609	0.018	-0.009
175.00	25.10	24.40	27.00	-0.42	6	0	149.2%	-0.916	0.0093	-0.614	0.017	-0.009
177.50	28.22	26.70	29.80	0.00	28	0	82.0%	-0.998	0.0008	0.004	0.001	-0.010
180.00	30.65	29.20	31.85	0.00	38	0	161.3%	-0.934	0.0072	-0.553	0.014	-0.009
185.00	35.65	34.45	37.00	0.00	8	0	88.3%	-0.999	0.0002	0.017	0.000	-0.010
190.00	40.70	39.05	42.30	0.00	14	0	211.0%	-0.928	0.0059	-0.775	0.015	-0.010
195.00	45.40	44.40	47.10	0.00	10	0	119.1%	-0.999	0.0004	0.008	0.001	-0.011
200.00	50.80	49.45	52.00	0.00	6	0	115.6%	-1.000	0.0001	0.019	0.000	-0.011
205.00	55.40	54.05	57.25	0.00	4	0	253.8%	-0.944	0.0040	-0.763	0.012	-0.011
210.00	60.57	59.40	62.05	0.00	50	0	132.8%	-1.000	0.0001	0.020	0.000	-0.012
215.00	65.43	64.40	67.30	0.00	8	0	182.0%	-0.996	0.0006	-0.037	0.001	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.