Free Trial
→ OpenAI’s new $300 billion deal (From Porter & Company) (Ad)tc pixel Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$140.64 -2.89 (-2.01%)
Closing price 09/15/2025 04:00 PM Eastern
Extended Trading
$140.75 +0.11 (+0.08%)
As of 05:48 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.
Compare

PEP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$115.00$0.005Put11010 - 2458
(+0)		66.58%
(+6.83%)		-0.0017393
9/19/2025$120.00$0.008Put29 - 298923
(+1)		56.59%
(+5.11%)		-0.0033761
9/19/2025$120.00$20.745Call17 - 1524
(+0)		56.59%
(+5.14%)		0.9967596
9/19/2025$122.00$0.011Put9720
(+0)		52.62%
(+4.43%)		-0.0045349
9/19/2025$122.00$18.749Call2 - - 0
(+0)		52.62%
(+4.43%)		0.9956022
9/19/2025$123.00$0.012Put44 - 0
(+0)		50.64%
(+4.10%)		-0.0052954
9/19/2025$124.00$0.014Put33 - 0
(+0)		48.66%
(+3.76%)		-0.0062233
9/19/2025$124.00$16.754Call5 - 50
(+0)		48.65%
(+3.76%)		0.9939162
9/19/2025$125.00$0.016Put27 - 266389
(+0)		46.68%
(+3.43%)		-0.0073624
9/19/2025$126.00$0.019Put1 - 10
(+0)		44.70%
(+3.10%)		-0.0087741
9/19/2025$130.00$0.038Put315232835240
(-11)		36.84%
(+1.86%)		-0.01947330
9/19/2025$130.00$10.782Call10 - 735
(+0)		36.84%
(+1.86%)		0.9807065
9/19/2025$132.00$8.804Call1 - - 0
(+0)		33.00%
(+1.33%)		0.9688511
9/19/2025$133.00$0.075Put111239
(+31)		31.14%
(+1.14%)		-0.0410174
9/19/2025$133.00$7.822Call1 - - 1
(+1)		31.14%
(+1.14%)		0.9592771
9/19/2025$134.00$0.100Put3 - - 2
(+0)		29.40%
(+1.04%)		-0.0549153
9/19/2025$135.00$0.138Put9568065011016
(+120)		28.25%
(+1.51%)		-0.07597574
9/19/2025$135.00$5.886Call5 - 2106
(+2)		27.82%
(+1.07%)		0.9245965
9/19/2025$136.00$0.202Put9236387
(+2)		26.51%
(+1.33%)		-0.10800124
9/19/2025$137.00$0.306Put301310102
(-1)		25.51%
(+1.74%)		-0.1561218
9/19/2025$137.00$4.054Call2 - - 7
(+0)		25.51%
(+1.74%)		0.8453732
9/19/2025$138.00$0.473Put21226116249
(+2)		24.82%
(+2.33%)		-0.22399249
9/19/2025$138.00$3.220Call17873
(-1)		24.82%
(+2.31%)		0.77839614
9/19/2025$139.00$0.723Put37016366400
(+8)		24.33%
(+2.88%)		-0.31201888
9/19/2025$139.00$2.468Call14 - 559
(+0)		24.33%
(+2.88%)		0.6917017
9/19/2025$141.00$1.537Put583194248452
(+40)		23.62%
(+3.64%)		-0.530402123
9/19/2025$141.00$1.273Call120504258
(+11)		23.71%
(+3.73%)		0.47705965
9/19/2025$142.00$2.121Put1276028591
(+35)		23.39%
(+3.84%)		-0.64415967
9/19/2025$142.00$0.849Call30516693163
(+18)		23.39%
(+3.84%)		0.365336102
9/19/2025$143.00$2.824Put37106859
(+63)		23.33%
(+4.05%)		-0.74699323
9/19/2025$143.00$0.542Call40383198203
(+50)		23.33%
(+4.05%)		0.26438999
9/19/2025$144.00$3.631Put507261124
(+24)		23.53%
(+4.41%)		-0.8297748
9/19/2025$144.00$0.338Call529229209311
(+82)		23.53%
(+4.66%)		0.182815109
9/19/2025$145.00$4.517Put649307758
(+26)		24.11%
(+5.06%)		-0.88923730
9/19/2025$145.00$0.213Call92830625610611
(+80)		23.91%
(+4.86%)		0.124179176
9/19/2025$146.00$5.455Put1852261
(-1)		25.15%
(+6.06%)		-0.92785610
9/19/2025$146.00$0.142Call1221634246
(+103)		25.15%
(+6.06%)		0.08614751
9/19/2025$147.00$6.425Put17 - - 363
(+0)		26.65%
(+7.37%)		-0.9510192
9/19/2025$147.00$0.104Call2072687620
(+128)		26.64%
(+7.37%)		0.06301575
9/19/2025$148.00$7.409Put53 - 301
(+1)		28.49%
(+8.85%)		-0.9647413
9/19/2025$148.00$0.082Call2279045934
(+56)		28.49%
(+8.85%)		0.04897236
9/19/2025$149.00$8.400Put1412 - 80
(+0)		30.53%
(+10.32%)		-0.9730512
9/19/2025$149.00$0.070Call2978647
(+29)		30.53%
(+10.32%)		0.03993712
9/19/2025$157.50$16.880Put50 - - 4
(+0)		47.55%
(+16.32%)		-0.994571
9/19/2025$157.50$0.031Call1 - - 1193
(-7)		47.55%
(+16.30%)		0.0132581
9/19/2025$160.00$19.378Put88 - 0
(+0)		52.03%
(+17.24%)		-0.9962717
9/19/2025$160.00$0.025Call2834723544629
(-200)		52.03%
(+17.24%)		0.01041629
9/19/2025$162.50$0.022Call7 - 7500
(+0)		56.32%
(+18.10%)		0.0083682
9/19/2025$165.00$24.376Put22 - 0
(+0)		60.45%
(+18.98%)		-0.9982312
9/19/2025$165.00$0.018Call645581968
(+1)		60.45%
(+18.96%)		0.00684410
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 9/16/2025 by MarketBeat.com Staff
From Our Partners
New Biotech Backed by Proven Incubator Now Open to Public
A successful biotech incubator just opened its next chapter - and you're invited to their raise. This deal ...
i2i Marketing Group, LLC | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
This Coin Could Explode, and it’s Hiding in Plain Sight!
The #1 coin with skyrocket potential right now... Sometimes the biggest opportunities are hiding in plain s...
Crypto 101 Media | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Dalio’s $319 Million Gold Bet
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel