Free Trial
→ The Robotics Revolution has arrived … and one $7 stock could take off as a result. (From Weiss Ratings) (Ad) Buy PEP Stock  Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$131.83 +1.87 (+1.44%)
Closing price 04:00 PM Eastern
Extended Trading
$131.85 +0.02 (+0.02%)
As of 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
6/13/2025$110.00$21.829Call11 - 6
(+5)		74.73%
(+13.44%)		0.9964821
6/13/2025$112.00$0.011Put2 - - 0
(+0)		69.06%-0.0044052
6/13/2025$113.00$0.012Put2 - - 0
(+0)		66.22%-0.0049182
6/13/2025$115.00$0.014Put1 - - 140
(+23)		60.53%
(+11.63%)		-0.0061991
6/13/2025$117.00$0.017Put9 - 543
(+0)		54.80%
(+10.92%)		-0.0079494
6/13/2025$118.00$0.018Put19 - 1341
(+3)		48.47%
(+7.14%)		-0.0090694
6/13/2025$119.00$0.020Put75 - 244
(+0)		49.00%
(+10.22%)		-0.010413
6/13/2025$120.00$0.022Put1110 - 362
(+2)		46.07%
(+9.87%)		-0.0120312
6/13/2025$121.00$10.851Call33 - 4
(+3)		43.11%
(+9.51%)		0.9860513
6/13/2025$122.00$0.028Put3182285
(+1)		40.12%
(+9.12%)		-0.01646111
6/13/2025$122.00$9.854Call31 - 3
(+2)		40.12%
(+9.12%)		0.9836013
6/13/2025$123.00$0.031Put1 - 1225
(+18)		37.13%
(+8.66%)		-0.0195571
6/13/2025$124.00$0.036Put862763091
(+529)		34.09%
(+7.96%)		-0.02379912
6/13/2025$125.00$0.043Put2427818865
(+134)		31.26%
(+7.09%)		-0.03016243
6/13/2025$125.00$6.871Call12 - 237
(+1)		31.23%
(+7.06%)		0.9698713
6/13/2025$126.00$0.057Put597105222521
(-119)		28.79%
(+5.89%)		-0.04176262
6/13/2025$126.00$5.886Call6134103
(+1)		28.79%
(+6.04%)		0.958422
6/13/2025$127.00$0.089Put514111181410
(+280)		27.05%
(+4.71%)		-0.06392189
6/13/2025$127.00$4.919Call64173957
(+15)		27.02%
(+5.16%)		0.93616118
6/13/2025$128.00$0.155Put724210481793
(+325)		25.94%
(+4.57%)		-0.105348136
6/13/2025$128.00$3.985Call6045188
(+10)		25.94%
(+4.57%)		0.8952411
6/13/2025$129.00$0.280Put87129092793
(+204)		25.33%
(+4.21%)		-0.172623125
6/13/2025$129.00$3.110Call19116016254
(+107)		25.33%
(+4.21%)		0.82855739
6/13/2025$130.00$0.492Put1,4132785211179
(+315)		25.00%
(+4.12%)		-0.268867158
6/13/2025$130.00$2.321Call9564402811444
(+436)		24.41%
(+3.60%)		0.733358188
6/13/2025$131.00$0.823Put678226245201
(+3)		24.89%
(+3.95%)		-0.3899878
6/13/2025$131.00$1.649Call2,8269351,1812205
(+273)		24.24%
(+3.32%)		0.613884591
6/13/2025$132.00$1.293Put193266170
(+67)		25.01%
(+3.87%)		-0.52325544
6/13/2025$132.00$1.116Call1,3942553551658
(+148)		24.55%
(+3.53%)		0.48258279
6/13/2025$133.00$1.907Put5254494
(+2)		25.37%
(+3.66%)		-0.65105813
6/13/2025$133.00$0.723Call1,2802621591221
(+458)		25.37%
(+3.88%)		0.356622206
6/13/2025$134.00$2.649Put1110 - 66
(+9)		26.01%
(+3.35%)		-0.7582332
6/13/2025$134.00$0.458Call5851682201276
(+232)		26.01%
(+3.35%)		0.250677106
6/13/2025$135.00$3.492Put312135
(+4)		27.08%
(+3.14%)		-0.8370692
6/13/2025$135.00$0.293Call1,6432834312555
(+691)		26.75%
(+2.88%)		0.172374195
6/13/2025$136.00$4.404Put1 - - 6
(+0)		28.69%
(+3.19%)		-0.8887621
6/13/2025$136.00$0.199Call2644016607
(+3)		28.69%
(+3.19%)		0.12065953
6/13/2025$137.00$5.355Put1 - - 35
(+20)		30.72%
(+3.46%)		-0.9211911
6/13/2025$137.00$0.145Call37115495474
(+17)		30.72%
(+3.46%)		0.08801954
6/13/2025$138.00$0.112Call294594
(+3)		32.97%
(+3.78%)		0.0670857
Banks aren’t ready for this altcoin—are you? (Ad)

While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly positioning itself to overthrow the entire banking system.

Click here to access the full report now.
6/13/2025$139.00$0.090Call3212858
(+4)		35.19%
(+4.02%)		0.0526817
6/13/2025$140.00$0.075Call1,1132737791415
(+62)		37.75%
(+4.57%)		0.04236673
6/13/2025$141.00$0.063Call52222
(+0)		40.13%
(+4.97%)		0.034875
6/13/2025$142.00$0.055Call101305127
(+0)		42.50%
(+5.36%)		0.02919615
6/13/2025$144.00$0.042Call11 - 15
(+0)		47.15%
(+6.16%)		0.0213141
6/13/2025$145.00$13.269Put2 - - 0
(+0)		49.42%
(+6.56%)		-0.9879371
6/13/2025$145.00$0.038Call88 - 322
(+8)		51.41%
(+8.56%)		0.0185418
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 6/10/2025 by MarketBeat.com Staff
From Our Partners
Banks aren’t ready for this altcoin—are you?
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored
Trump Nominates “Next Elon”
Elon's Replacement? You've been told Elon Musk has been forced out of DC. But did you know his successor ha...
Altimetry | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
Trump’s Secret Weapon
The Trump-Elon War Could Trigger an Economic Collapse - Here's Your Only Safe Exit This isn't just a war of...
American Alternative | Sponsored
Get Ready for Elon Musk’s BIGGEST Comeback Yet
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
Big Changes Coming to Social Security?
According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...
InvestorPlace | Sponsored
SHOCKING: Musk's Pentagon Secret Mission...
It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...
Behind the Markets | Sponsored