Free Trial

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$148.40 +1.42 (+0.96%)
As of 12:52 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

PEP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$120.00$0.000Put20 - 2052
(-4)
110.72%
(+25.19%)
-0.0002311
8/29/2025$122.00$0.001Put6 - 683
(-1)
104.38%
(+23.72%)
-0.0003245
8/29/2025$123.00$0.001Put1 - - 2
(+0)
101.21%
(+22.98%)
-0.0003861
8/29/2025$124.00$0.001Put1 - - 1
(+0)
98.03%
(+22.24%)
-0.0004621
8/29/2025$130.00$17.045Call10 - - 14
(+0)
78.85%
(+17.63%)
0.9985152
8/29/2025$133.00$0.004Put21167
(+5)
69.08%
(+15.16%)
-0.0028882
8/29/2025$134.00$0.005Put1888346
(+10)
65.77%
(+14.30%)
-0.00366217
8/29/2025$135.00$0.007Put1376179
(+0)
62.43%
(+13.42%)
-0.00468713
8/29/2025$137.00$0.011Put25 - - 707
(+0)
55.63%
(+11.54%)
-0.007931
8/29/2025$137.00$10.057Call1 - 134
(+0)
55.63%
(+11.54%)
0.9920711
8/29/2025$138.00$0.014Put25 - - 143
(+1)
52.15%
(+10.54%)
-0.010511
8/29/2025$138.00$9.060Call11 - - 90
(+0)
52.15%
(+10.54%)
0.9894912
8/29/2025$139.00$0.018Put1 - 1114
(+0)
48.61%
(+9.48%)
-0.0141391
8/29/2025$140.00$0.024Put75 - 168
(+0)
44.99%
(+8.34%)
-0.0193537
8/29/2025$140.00$7.071Call642819180
(-29)
44.99%
(+8.34%)
0.98064724
8/29/2025$141.00$6.080Call521325
(+0)
41.27%
(+7.10%)
0.9729685
8/29/2025$142.00$0.044Put4 - - 260
(+3)
37.44%
(+5.73%)
-0.0387643
8/29/2025$142.00$5.093Call36 - 12144
(+0)
37.44%
(+5.73%)
0.9612367
8/29/2025$143.00$0.064Put211381
(+5)
33.58%
(+4.23%)
-0.0579032
8/29/2025$143.00$4.112Call8211045
(-1)
33.58%
(+4.23%)
0.9420988
8/29/2025$144.00$0.100Put2634276
(+4)
29.95%
(+2.74%)
-0.09289215
8/29/2025$144.00$3.149Call9612 - 1007
(+0)
29.95%
(+2.74%)
0.9071119
8/29/2025$145.00$0.180Put3156252647
(-3)
27.06%
(+1.59%)
-0.16310840
8/29/2025$145.00$2.230Call33105356
(-2)
27.06%
(+1.59%)
0.83692511
8/29/2025$146.00$0.365Put942484961726
(+44)
25.22%
(+0.73%)
-0.29481884
8/29/2025$146.00$1.415Call3296137
(-13)
25.22%
(+0.97%)
0.70561420
8/29/2025$147.00$0.732Put22818392346
(+7)
24.34%
(+0.84%)
-0.49001439
8/29/2025$147.00$0.781Call29242119619
(+31)
24.34%
(+0.84%)
0.51325768
8/29/2025$148.00$1.333Put16 - 3401
(-1)
24.33%
(+1.22%)
-0.69970812
8/29/2025$148.00$0.376Call4129740378
(+19)
24.33%
(+1.22%)
0.312189108
8/29/2025$149.00$2.143Put35 - - 791
(-5)
25.37%
(+2.27%)
-0.8539796
8/29/2025$149.00$0.172Call28518108737
(+40)
25.37%
(+2.27%)
0.1666242
8/29/2025$150.00$3.076Put39 - 91110
(-2)
27.80%
(+4.27%)
-0.93012416
8/29/2025$150.00$0.089Call1675331197
(+40)
27.80%
(+4.27%)
0.09103643
8/29/2025$152.50$5.544Put17 - - 304
(-2)
38.11%
(+11.02%)
-0.9763614
8/29/2025$152.50$0.042Call116567797
(-108)
38.11%
(+11.02%)
0.03710635
8/29/2025$155.00$0.029Call1,096569521669
(-18)
48.64%
(+15.54%)
0.02150456
8/29/2025$157.50$10.532Put1 - - 5
(+0)
57.61%
(+18.12%)
-0.9933641
8/29/2025$157.50$0.019Call42111501
(+0)
57.61%
(+18.12%)
0.0129427
8/29/2025$160.00$13.028Put6 - - 1
(+0)
64.35%
(+18.76%)
-0.9970231
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off (Ad)

Right now, we’re witnessing a monumental shift in the world.tc pixel

Our No. 1 AI Pick is currently trading for pennies on the dollar compared to Nividia.
8/29/2025$160.00$0.011Call211264
(-1)
64.35%
(+18.76%)
0.0070752
8/29/2025$162.50$15.526Put12 - - 2
(+0)
68.20%
(+16.84%)
-0.9991512
8/29/2025$165.00$18.025Put6 - - 1
(+0)
69.70%
(+12.85%)
-0.9998611
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:PEP) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners