Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$140.57 -1.41 (-0.99%)
As of 11:39 AM Eastern
This is a fair market value 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
10/10/2025$115.00$0.066Put4693266
(+2)		70.41%
(+5.98%)		-0.01375816
10/10/2025$120.00$0.101Put1122235614
(+13)		61.78%
(+4.48%)		-0.02253830
10/10/2025$120.00$22.158Call1 - 127
(+1)		61.79%
(+4.48%)		0.9777271
10/10/2025$122.00$0.123Put1 - 110
(+6)		58.42%
(+3.76%)		-0.0280721
10/10/2025$124.00$0.152Put86120
(+0)		55.21%
(+3.07%)		-0.0354888
10/10/2025$125.00$0.172Put422311405
(+8)		53.65%
(+2.00%)		-0.04031422
10/10/2025$125.00$17.232Call122100
(+0)		53.67%
(+2.72%)		0.9600796
10/10/2025$126.00$0.195Put4 - 42
(+1)		52.15%
(+2.38%)		-0.0460022
10/10/2025$127.00$0.222Put5228
(+7)		50.72%
(+2.08%)		-0.05284
10/10/2025$128.00$0.256Put806114211
(+18)		49.39%
(+1.82%)		-0.06087912
10/10/2025$129.00$0.298Put1231258
(+152)		48.10%
(+1.57%)		-0.07088410
10/10/2025$130.00$0.350Put632218846
(+229)		46.92%
(+1.37%)		-0.0826425
10/10/2025$131.00$0.415Put105115167
(+77)		45.83%
(+1.23%)		-0.09698520
10/10/2025$132.00$0.496Put2298118
(+35)		44.81%
(+1.08%)		-0.11444411
10/10/2025$133.00$0.596Put713171061
(+82)		43.90%
(+1.01%)		-0.13495723
10/10/2025$134.00$0.717Put5056443
(+65)		43.09%
(+0.96%)		-0.15881224
10/10/2025$135.00$0.871Put8052618545
(+65)		42.64%
(+1.15%)		-0.187614188
10/10/2025$135.00$7.912Call76 - 628
(+0)		42.35%
(+0.91%)		0.8136846
10/10/2025$136.00$1.051Put111413225
(+98)		41.74%
(+0.90%)		-0.21928344
10/10/2025$136.00$7.116Call3995131
(-1)		41.74%
(+0.90%)		0.78231340
10/10/2025$137.00$1.272Put491292127197
(+22)		41.42%
(+1.11%)		-0.25587488
10/10/2025$137.00$6.317Call152292
(+14)		41.18%
(+0.87%)		0.7451175
10/10/2025$138.00$1.535Put5069258
(+114)		40.73%
(+0.86%)		-0.29648332
10/10/2025$138.00$5.599Call41111
(+1)		40.73%
(+0.86%)		0.7057354
10/10/2025$139.00$1.846Put57912228
(+68)		40.34%
(+0.86%)		-0.34086823
10/10/2025$139.00$4.891Call2515 - 71
(-11)		40.33%
(+0.84%)		0.6606833
10/10/2025$140.00$2.207Put165277497
(+70)		40.02%
(+0.85%)		-0.38828945
10/10/2025$140.00$4.252Call9855304
(+1)		40.01%
(+0.84%)		0.61364329
10/10/2025$141.00$2.632Put49422290
(+0)		39.76%
(+0.85%)		-0.43918514
10/10/2025$141.00$3.679Call5061195
(+0)		39.76%
(+0.86%)		0.56562312
10/10/2025$142.00$3.090Put1404375244
(+65)		39.55%
(+0.88%)		-0.48896943
10/10/2025$142.00$3.145Call6621373
(+79)		39.55%
(+0.88%)		0.51509718
10/10/2025$143.00$3.614Put105370203
(+48)		39.39%
(+0.92%)		-0.54039220
10/10/2025$143.00$2.665Call25351122289
(+57)		39.39%
(+0.92%)		0.46422190
10/10/2025$144.00$4.191Put41 - 64
(+2)		39.27%
(+0.98%)		-0.5911713
10/10/2025$144.00$2.239Call721720176
(+7)		39.27%
(+0.98%)		0.41396647
10/10/2025$145.00$4.837Put7 - 1348
(+33)		39.18%
(+1.05%)		-0.6416263
10/10/2025$145.00$1.865Call391115138447
(+23)		39.18%
(+1.28%)		0.365245111
10/10/2025$146.00$5.519Put97 - 146
(+53)		39.13%
(+1.13%)		-0.6884559
10/10/2025$146.00$1.540Call96517282
(+40)		39.13%
(+1.13%)		0.31889336
10/10/2025$147.00$1.256Call3023110937
(+134)		39.12%
(+1.22%)		0.27454899
10/10/2025$148.00$7.001Put22 - 24
(+1)		39.16%
(+1.32%)		-0.7711991
10/10/2025$148.00$1.022Call1448524445
(+86)		39.16%
(+1.32%)		0.2349652
10/10/2025$149.00$7.812Put15 - 1581
(+13)		39.24%
(+1.42%)		-0.8073331
10/10/2025$149.00$0.832Call1336831439
(+133)		39.24%
(+1.42%)		0.20022638
10/10/2025$150.00$8.658Put11 - 1595
(-13)		39.38%
(+1.52%)		-0.8391831
10/10/2025$150.00$0.667Call375199119660
(-22)		39.39%
(+1.82%)		0.16791888
10/10/2025$152.50$0.390Call1371660269
(+23)		40.05%
(+1.83%)		0.10738135
10/10/2025$155.00$0.234Call1256112294
(+6)		41.25%
(+2.19%)		0.06865244
10/10/2025$157.50$0.152Call831460111
(+0)		43.07%
(+2.65%)		0.0457379
10/10/2025$160.00$0.108Call16384176
(+27)		45.47%
(+3.15%)		0.03254417
10/10/2025$162.50$0.083Call92145134
(+0)		48.25%
(+3.61%)		0.02475611
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
"I'm risking my reputation on this"
My prediction: Q4 2025 won't just be another seasonal crypto pump. It will be the quarter that sparks a crypto...
Crypto 101 Media | Sponsoredtc pixel
Wall Street legend: “Sell this A.I. stock now”
Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.
Chaikin Analytics | Sponsoredtc pixel
The next wave of AI fortunes may come from NVIDIA’s secret supplier.
Bloomberg says AI is a $50 trillion revolution. And at the center of it… isn't NVIDIA. It's a tiny suppl...
Behind the Markets | 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
Get my No. 1 gold stock now
Gold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...
Stansberry Research | 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
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel