Free Trial
Discover Investing Tools for the A.I EraStart Free For 30 Days

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$150.08 +5.37 (+3.71%)
Closing price 10/10/2025 04:00 PM Eastern
Extended Trading
$149.60 -0.48 (-0.32%)
As of 10/10/2025 07:59 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
10/17/2025$121.00$0.026Put11 - 16
(-2)		63.65%
(+10.78%)		-0.0062361
10/17/2025$122.00$0.028Put8080 - 30
(+0)		61.99%
(+10.72%)		-0.0068097
10/17/2025$122.00$28.374Call33 - 1
(+1)		61.99%
(+10.72%)		0.9930691
10/17/2025$125.00$0.035Put4582252015883
(+40)		57.04%
(+10.49%)		-0.00896372
10/17/2025$125.00$25.383Call55 - 40
(+1)		57.04%
(+10.54%)		0.990921
10/17/2025$126.00$0.038Put2220 - 25
(+1)		55.40%
(+10.42%)		-0.0098643
10/17/2025$127.00$0.041Put5648 - 81
(+24)		53.76%
(+10.36%)		-0.0108826
10/17/2025$128.00$0.044Put41238163
(-8)		52.11%
(+10.29%)		-0.0120326
10/17/2025$129.00$0.048Put2341591310
(-18)		50.47%
(+10.21%)		-0.01334435
10/17/2025$130.00$0.052Put3361786823696
(-219)		48.83%
(+10.08%)		-0.01484170
10/17/2025$130.00$20.405Call412867
(+2)		48.83%
(+10.13%)		0.9850574
10/17/2025$131.00$0.057Put28217119
(-7)		47.19%
(+10.02%)		-0.01655810
10/17/2025$132.00$0.063Put21313209
(-33)		45.55%
(+9.90%)		-0.0185369
10/17/2025$133.00$0.069Put4524396
(+6)		43.91%
(+9.73%)		-0.02083516
10/17/2025$133.00$17.424Call11 - 36
(+1)		43.91%
(+43.91%)		0.9790831
10/17/2025$134.00$0.076Put70141657
(-32)		42.27%
(+9.51%)		-0.02351323
10/17/2025$135.00$0.085Put225155015491
(-152)		40.62%
(+9.23%)		-0.026657112
10/17/2025$135.00$15.442Call39641924
(+29)		40.62%
(+9.23%)		0.9732815
10/17/2025$136.00$0.094Put56114992
(+602)		38.98%
(+8.86%)		-0.03038818
10/17/2025$136.00$14.452Call71 - 44
(-1)		38.98%
(+8.86%)		0.9695715
10/17/2025$137.00$0.106Put2744551
(-9)		37.34%
(+8.42%)		-0.03484121
10/17/2025$137.00$13.464Call2 - 232
(-86)		37.34%
(+8.42%)		0.9651391
10/17/2025$138.00$0.119Put100277334
(+64)		35.71%
(+7.81%)		-0.04022324
10/17/2025$138.00$12.479Call131 - 160
(-5)		35.71%
(+6.87%)		0.9597757
10/17/2025$139.00$0.136Put64314898
(+518)		34.10%
(+7.12%)		-0.04685523
10/17/2025$139.00$11.496Call34144309
(-143)		34.10%
(+7.12%)		0.95319516
10/17/2025$140.00$0.157Put64624820833672
(-268)		32.51%
(+6.32%)		-0.055119202
10/17/2025$140.00$10.518Call318111833046
(-342)		44.76%
(+18.16%)		0.944969101
10/17/2025$141.00$0.184Put42211415
(+82)		30.98%
(+5.01%)		-0.06570626
10/17/2025$141.00$9.546Call26419510538
(-131)		30.98%
(+6.38%)		0.93446741
10/17/2025$142.00$0.220Put1161421285
(+66)		29.53%
(+4.50%)		-0.07946332
10/17/2025$142.00$8.582Call20729134901
(-77)		29.53%
(+4.50%)		0.92078343
10/17/2025$143.00$0.270Put782404333215
(+103)		28.19%
(+3.52%)		-0.09777359
10/17/2025$143.00$7.632Call24612365782
(+93)		28.19%
(+3.52%)		0.90263878
10/17/2025$144.00$0.339Put1243524175
(+56)		27.25%
(+2.82%)		-0.12224348
10/17/2025$144.00$6.702Call19211737749
(+398)		27.01%
(+2.59%)		0.87838281
10/17/2025$145.00$0.438Put1,0845163882464
(-8)		26.00%
(+1.72%)		-0.154776270
10/17/2025$145.00$5.801Call1,7927716294494
(+74)		26.00%
(+1.71%)		0.846135646
10/17/2025$146.00$0.578Put9303733398
(+0)		25.18%
(+0.95%)		-0.19719687
10/17/2025$146.00$4.940Call3,5541,3151,8411668
(+101)		25.18%
(+0.95%)		0.8041121,277
10/17/2025$147.00$0.771Put1568935110
(+94)		24.55%
(+0.30%)		-0.25064258
10/17/2025$147.00$4.133Call388150751838
(+70)		24.55%
(+0.16%)		0.751203148
10/17/2025$148.00$1.031Put2,007514883177
(+0)		24.09%
(-0.26%)		-0.31493692
10/17/2025$148.00$3.392Call574191155854
(+17)		20.49%
(-3.91%)		0.68759191
10/17/2025$149.00$1.368Put28766148136
(+2)		23.76%
(-0.75%)		-0.388338109
10/17/2025$149.00$2.727Call610235213972
(-22)		23.76%
(-0.94%)		0.615002237
10/17/2025$150.00$1.790Put1,3831276351751
(-5)		23.72%
(-1.05%)		-0.467827170
10/17/2025$150.00$2.145Call4,1002,2681,0055628
(-76)		23.53%
(-1.74%)		0.53642944
10/17/2025$152.50$3.221Put6135827
(+0)		23.23%
(-2.62%)		-0.6684958
10/17/2025$152.50$1.064Call1,8697264971548
(+1347)		23.23%
(-2.60%)		0.338255478
10/17/2025$155.00$5.143Put4323969
(-89)		23.45%
(-4.19%)		-0.8274138
10/17/2025$155.00$0.469Call2,0278326614362
(+225)		23.45%
(-4.19%)		0.1814439
10/17/2025$157.50$7.402Put1 - - 13
(+3)		24.57%
(-5.55%)		-0.9180911
10/17/2025$157.50$0.209Call59435377157
(-11)		24.57%
(-5.55%)		0.091071104
10/17/2025$160.00$9.817Put1911850
(-5)		26.71%
(-6.19%)		-0.9583166
10/17/2025$160.00$0.111Call655376706507
(-153)		26.71%
(-6.19%)		0.049686142
10/17/2025$162.50$0.070Call93127921
(+0)		29.44%
(-6.41%)		0.03072814
10/17/2025$165.00$14.768Put30 - 300
(-2)		32.36%
(-6.49%)		-0.98453617
10/17/2025$165.00$0.049Call9377111795
(-71)		32.36%
(-6.44%)		0.02082835
10/17/2025$170.00$0.029Call11 - 11063
(-3)		38.30%
(-6.28%)		0.0114527
10/17/2025$175.00$0.020Call2 - - 1328
(+630)		44.09%
(-5.87%)		0.0072952
10/17/2025$180.00$0.015Call23118451502
(+657)		49.69%
(-5.39%)		0.00507416
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 10/12/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock is Not Even on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel