Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad) Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$145.21 +1.29 (+0.90%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$144.64 -0.57 (-0.39%)
As of 08/8/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

PEP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$120.00$0.024Put3 - - 25907
(+0)		56.53%
(+5.84%)		-0.0065912
8/15/2025$125.00$0.032Put8 - 38152
(+0)		47.49%
(+4.45%)		-0.0102447
8/15/2025$130.00$0.046Put27642282482
(+34)		38.37%
(+2.53%)		-0.0170778
8/15/2025$130.00$15.399Call133 - 6468
(-1)		38.34%
(+2.50%)		0.98298311
8/15/2025$131.00$0.050Put7 - - 40
(-3)		36.53%
(+2.06%)		-0.0191721
8/15/2025$132.00$0.055Put2 - - 71
(+6)		34.70%
(+1.56%)		-0.0216852
8/15/2025$133.00$0.061Put18 - 17189
(+0)		32.89%
(+1.05%)		-0.024784
8/15/2025$133.00$12.416Call1 - - 54
(+0)		32.87%
(+1.05%)		0.97531
8/15/2025$134.00$0.068Put51171
(-5)		31.12%
(+0.60%)		-0.0287574
8/15/2025$135.00$0.078Put10719437992
(-27)		29.43%
(+0.13%)		-0.03403553
8/15/2025$135.00$10.435Call29113623
(-5)		29.41%
(+0.13%)		0.96608615
8/15/2025$136.00$0.093Put2256195
(-13)		27.85%
(-0.26%)		-0.04141210
8/15/2025$137.00$0.115Put37122318
(+117)		26.42%
(-0.68%)		-0.05215220
8/15/2025$137.00$8.473Call2 - - 107
(+2)		26.42%
(-0.66%)		0.9482061
8/15/2025$138.00$0.149Put72 - 36384
(+77)		25.22%
(-1.00%)		-0.06742218
8/15/2025$138.00$7.508Call1 - - 56
(+5)		25.20%
(-1.03%)		0.9328481
8/15/2025$139.00$0.202Put1,286261509
(-1)		24.18%
(-1.34%)		-0.09011217
8/15/2025$139.00$6.561Call1245526
(+109)		24.18%
(-1.35%)		0.91067212
8/15/2025$140.00$0.281Put3259216014271
(+201)		23.32%
(-1.64%)		-0.12171246
8/15/2025$140.00$5.640Call17610327766
(-80)		23.32%
(-1.63%)		0.87944644
8/15/2025$141.00$0.397Put1121558541
(+137)		22.61%
(-1.45%)		-0.164735
8/15/2025$141.00$4.756Call1211502
(-9)		22.61%
(-1.89%)		0.83699811
8/15/2025$144.00$1.108Put1173562248
(+16)		21.14%
(-2.32%)		-0.37372428
8/15/2025$144.00$2.461Call278883716
(+256)		21.14%
(-2.32%)		0.63108261
8/15/2025$145.00$1.516Put1,446123494059
(+1)		20.86%
(-2.38%)		-0.46596446
8/15/2025$145.00$1.864Call7642743286622
(-15)		20.86%
(-2.38%)		0.540339147
8/15/2025$146.00$2.026Put511132354
(+2)		20.67%
(-2.42%)		-0.562117
8/15/2025$146.00$1.368Call55847931319
(+82)		20.88%
(-2.21%)		0.44586596
8/15/2025$147.00$2.639Put76185872
(+2)		20.57%
(-2.44%)		-0.6556619
8/15/2025$147.00$0.972Call42573120460
(+47)		20.57%
(-2.44%)		0.35398887
8/15/2025$148.00$3.346Put32175
(+29)		20.53%
(-2.44%)		-0.7410533
8/15/2025$148.00$0.669Call52290128399
(+209)		20.53%
(-2.44%)		0.27025373
8/15/2025$149.00$4.134Put2110
(+0)		20.54%
(-2.44%)		-0.8140472
8/15/2025$149.00$0.447Call177157257
(+25)		20.54%
(-2.44%)		0.19861645
8/15/2025$150.00$0.293Call269123723976
(+95)		20.67%
(-2.33%)		0.14162861
8/15/2025$152.50$0.113Call56321280
(-1)		22.00%
(-2.07%)		0.06142919
8/15/2025$155.00$9.796Put2 - - 0
(+0)		24.49%
(-1.49%)		-0.9778871
8/15/2025$155.00$0.057Call822325782
(+20)		24.47%
(-1.53%)		0.03132827
8/15/2025$157.50$0.035Call7061893
(+71)		27.32%
(-1.03%)		0.01851221
8/15/2025$160.00$0.024Call6 - 5926
(-2)		30.23%
(-0.56%)		0.0120454
$100 Trillion “AI Metal” Found in American Ghost Town (Ad)

Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could be the biggest technology story of this decade. In short, he believes what he's holding in his hand is the key to the $100 trillion AI boom… And only one company here in the U.S. can mine this obscure metal.

Click here to get the details on this virtual monopoly.
8/15/2025$162.50$0.017Call2 - 20
(+0)		33.12%
(-0.13%)		0.0083721
8/15/2025$170.00$0.008Call1 - 114
(+0)		41.42%
(+0.90%)		0.0035931
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:PEP) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored