Free Trial

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$153.64 -0.07 (-0.05%)
Closing price 10/20/2025 04:00 PM Eastern
Extended Trading
$153.30 -0.34 (-0.22%)
As of 05:08 AM 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.

PEP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$125.00$0.006Put42 - 260
(+0)
69.11%
(+12.18%)
-0.0019573
10/24/2025$126.00$27.729Call1 - - 0
(+0)
67.21%
(+11.86%)
0.997811
10/24/2025$127.00$26.730Call1 - - 0
(+0)
65.33%
(+11.51%)
0.9975571
10/24/2025$128.00$0.008Put5845475
(+0)
63.45%
(+11.18%)
-0.0027229
10/24/2025$129.00$0.009Put13 - 1315
(+0)
61.57%
(+10.83%)
-0.0030545
10/24/2025$129.00$24.733Call1 - 10
(+0)
61.56%
(+10.83%)
0.9969351
10/24/2025$130.00$0.010Put1014046142
(+2)
59.69%
(+10.45%)
-0.00343824
10/24/2025$130.00$23.735Call1 - 120
(+0)
59.69%
(+10.48%)
0.9965521
10/24/2025$131.00$0.011Put5 - - 26
(+0)
57.82%
(+10.14%)
-0.0038833
10/24/2025$132.00$0.012Put21 - 21178
(+0)
55.94%
(+9.79%)
-0.00449
10/24/2025$134.00$0.015Put49539156
(-2)
52.20%
(+9.09%)
-0.00571717
10/24/2025$135.00$0.017Put7 - 1209
(-2)
50.32%
(+8.74%)
-0.0065613
10/24/2025$136.00$0.019Put221111161
(-1)
48.45%
(+8.38%)
-0.00756722
10/24/2025$137.00$0.021Put1688114
(+0)
46.58%
(+8.03%)
-0.00877216
10/24/2025$138.00$0.024Put19710138
(+0)
44.71%
(+7.66%)
-0.01023619
10/24/2025$139.00$0.028Put65181770
(-2)
42.84%
(+7.30%)
-0.01202336
10/24/2025$140.00$0.032Put1345904
(+3)
40.96%
(+6.92%)
-0.01423512
10/24/2025$141.00$0.037Put381820251
(+2)
39.09%
(+6.54%)
-0.01699638
10/24/2025$142.00$0.044Put83541241
(+0)
37.23%
(+6.16%)
-0.0204715
10/24/2025$143.00$0.052Put21 - 76
(+3)
35.37%
(+5.77%)
-0.0249532
10/24/2025$144.00$0.063Put152 - 372
(-3)
33.52%
(+5.36%)
-0.0308026
10/24/2025$144.00$9.799Call4 - - 189
(+1)
33.52%
(+5.36%)
0.9692324
10/24/2025$145.00$0.078Put1372297
(+7)
31.70%
(+4.94%)
-0.03868
10/24/2025$145.00$8.814Call27112266
(+3)
31.69%
(+4.93%)
0.96146313
10/24/2025$146.00$0.097Put61118244
(+2)
29.91%
(+4.50%)
-0.04922210
10/24/2025$146.00$7.834Call722195
(+10)
29.90%
(+4.50%)
0.9508877
10/24/2025$147.00$0.125Put156699
(+15)
28.18%
(+4.05%)
-0.06407513
10/24/2025$148.00$0.166Put89228398
(-10)
26.58%
(+3.59%)
-0.08548445
10/24/2025$148.00$5.904Call61 - 210
(-1)
26.57%
(+3.58%)
0.9147995
10/24/2025$149.00$0.231Put16592903
(-8)
25.18%
(+3.16%)
-0.11720634
10/24/2025$149.00$4.970Call1122166
(+18)
25.18%
(+3.16%)
0.8832987
10/24/2025$150.00$0.337Put20497371152
(+795)
24.10%
(+2.85%)
-0.16428169
10/24/2025$150.00$4.076Call24212565798
(-1)
24.10%
(+2.85%)
0.83663965
10/24/2025$152.50$0.929Put7082344411006
(+862)
22.77%
(+2.71%)
-0.367058101
10/24/2025$152.50$2.164Call2811511011730
(+237)
22.77%
(+2.44%)
0.63657880
10/24/2025$155.00$2.177Put3530162
(+42)
22.30%
(+2.72%)
-0.63839714
10/24/2025$155.00$0.899Call1,5396586781414
(+617)
22.30%
(+2.68%)
0.369309273
10/24/2025$157.50$0.275Call43724570512
(+85)
22.01%
(+2.46%)
0.152619100
10/24/2025$160.00$6.405Put1515 - 12
(+0)
23.18%
(+2.79%)
-0.9606822
10/24/2025$160.00$0.080Call42636255440
(+283)
23.17%
(+2.79%)
0.05284178
10/24/2025$162.50$0.036Call43141581
(+10)
26.26%
(+3.33%)
0.02355314
10/24/2025$165.00$0.020Call32 - 38
(+5)
29.78%
(+3.27%)
0.0127133
10/24/2025$167.50$13.871Put11 - 0
(+0)
33.56%
(+3.38%)
-0.9984991
10/24/2025$167.50$0.014Call2 - - 10
(+0)
33.55%
(+3.37%)
0.008051
10/24/2025$170.00$0.010Call1 - 13
(+0)
37.32%
(+3.63%)
0.0055711
10/24/2025$175.00$0.006Call10 - 108
(+1)
44.51%
(+4.12%)
0.0030552
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:PEP) was last updated on 10/21/2025 by MarketBeat.com Staff
From Our Partners