PepsiCo (PEP) Options Chain & Prices $143.53 -0.70 (-0.49%) Closing price 09/12/2025 04:00 PM EasternExtended Trading$143.68 +0.15 (+0.10%) As of 09/12/2025 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock PEP Put and Call Options List 1/15/2027 9/18/2026 6/18/2026 4/17/2026 3/20/2026 1/16/2026 11/21/2025 10/31/2025 10/24/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 9/19/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades9/19/2025$115.00$0.011Put1 - - 2458(+0)59.75% (-1.16%)-0.00310519/19/2025$120.00$0.016Put21 - 8922(+0)51.48% (-1.17%)-0.00512329/19/2025$125.00$0.025Put2 - - 6389(+2)43.25% (-1.16%)-0.00906329/19/2025$130.00$0.044Put502155251(-4)34.99% (-1.13%)-0.017846149/19/2025$131.00$0.050Put1 - 10(+0)33.33% (-1.14%)-0.02081519/19/2025$132.00$0.057Put241953(+0)31.66% (-1.13%)-0.02447359/19/2025$133.00$0.066Put3116158(+0)30.00% (-1.12%)-0.02909279/19/2025$133.00$10.906Call1 - - 0(+0)30.00% (-1.13%)0.97115619/19/2025$135.00$0.092Put14444210896(-7)26.74% (-1.17%)-0.042847379/19/2025$135.00$8.934Call2 - 2104(+13)26.74% (-1.18%)0.9575421 Get the Latest News and Ratings for PEP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PepsiCo and its competitors with MarketBeat's FREE daily newsletter. 9/19/2025$136.00$0.112Put41185(+10)25.18% (-1.25%)-0.05378849/19/2025$137.00$0.142Put522103(+3)23.77% (-1.30%)-0.06892549/19/2025$138.00$0.189Put831247(+5)22.49% (-1.37%)-0.09173679/19/2025$138.00$6.032Call1 - - 4(+0)22.51% (-1.35%)0.9096619/19/2025$139.00$0.261Put43169392(+108)21.44% (-1.39%)-0.12416269/19/2025$139.00$5.105Call3 - 259(+36)21.44% (-1.38%)0.87731939/19/2025$141.00$0.549Put72368412(+8)19.98% (-1.33%)-0.235489269/19/2025$141.00$3.390Call222 - 47(+3)19.98% (-1.33%)0.76786249/19/2025$142.00$0.804Put882525556(+5)19.55% (-1.26%)-0.317537469/19/2025$142.00$2.642Call291018145(-2)19.55% (-1.26%)0.68728369/19/2025$143.00$1.158Put1133344796(+10)19.28% (-1.21%)-0.414134629/19/2025$143.00$1.992Call1232617153(-1)19.28% (-1.21%)0.592493369/19/2025$144.00$1.622Put171104251100(+10)19.12% (-1.21%)-0.51882359/19/2025$144.00$1.448Call337142143229(-7)18.87% (-1.45%)0.489916779/19/2025$145.00$2.198Put7021157732(+10)19.05% (-1.25%)-0.62334339/19/2025$145.00$1.016Call5582687110531(+11)19.05% (-1.25%)0.3875941269/19/2025$146.00$2.883Put4 - - 262(+1)19.09% (-1.30%)-0.71933349/19/2025$146.00$0.690Call1628326143(+20)19.09% (-1.30%)0.293621489/19/2025$147.00$3.664Put10 - 4363(+5)19.27% (-1.30%)-0.8002279/19/2025$147.00$0.458Call30616758492(-3)19.27% (-1.30%)0.214388419/19/2025$148.00$4.522Put11 - - 300(-1)19.64% (-1.24%)-0.86231129/19/2025$148.00$0.304Call101369878(+16)19.64% (-1.24%)0.15298259/19/2025$149.00$5.436Put2 - - 80(+0)20.22% (-1.10%)-0.90620719/19/2025$149.00$0.205Call60147618(+2)20.22% (-1.09%)0.108851169/19/2025$157.50$0.042Call13 - - 1200(+2)31.25% (+2.37%)0.01955849/19/2025$160.00$0.034Call412139744829(+36)34.79% (+3.22%)0.014915249/19/2025$162.50$0.029Call1 - 1500(+0)38.22% (+3.96%)0.01170519/19/2025$165.00$0.024Call11551967(+0)41.49% (+4.52%)0.0094255End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Celsius Options Data Alphabet Options Data Keurig Dr Pepper Options Data Monster Beverage Options Data Tesla Options Data CocaCola Options Data Procter & Gamble Options Data Boston Beer Options Data Constellation Brands Options Data Molson Coors Beverage Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:PEP) was last updated on 9/14/2025 by MarketBeat.com Staff From Our PartnersTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredApple’s falling behindApple just posted record-breaking results, yet its stock barely moved — because in today’s market, investors o...Porter & Company | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCrypto 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 | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredThe End of Elon Musk…?While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PepsiCo, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share PepsiCo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free PEP Stock Alerts