PepsiCo (PEP) Options Chain & Prices $149.64 +0.66 (+0.44%) Closing price 08/22/2025 04:00 PM EasternExtended Trading$149.78 +0.14 (+0.09%) As of 08/22/2025 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 10/17/2025 10/3/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 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 VolatilityDeltaTrades8/29/2025$130.00$19.655Call2 - 114(+1)40.76% (+1.87%)0.99412128/29/2025$132.00$17.661Call1 - - 11(+1)37.81% (+1.48%)0.992218/29/2025$134.00$0.026Put1 - 1337(+295)34.86% (+1.03%)-0.01077918/29/2025$134.00$15.669Call1 - - 9(+0)34.88% (+1.05%)0.9894218/29/2025$135.00$14.673Call2 - - 17(+1)33.42% (+0.83%)0.98754728/29/2025$136.00$0.034Put1 - 1126(+0)31.95% (+0.59%)-0.01502418/29/2025$137.00$12.686Call21 - 35(+0)30.52% (+0.37%)0.98228428/29/2025$138.00$0.047Put752136(+12)29.07% (+0.08%)-0.02179438/29/2025$138.00$11.694Call6 - 488(+0)29.09% (+0.09%)0.97853668/29/2025$139.00$0.057Put2 - - 100(+10)27.66% (-0.25%)-0.0267572 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. 8/29/2025$140.00$0.070Put1 - 192(+8)26.27% (-0.63%)-0.03330218/29/2025$140.00$9.718Call2 - - 165(+0)26.28% (-0.62%)0.96721928/29/2025$141.00$8.736Call2 - - 330(+0)24.93% (-1.04%)0.95848928/29/2025$142.00$0.111Put712254(+18)23.64% (-1.47%)-0.05438458/29/2025$143.00$0.146Put37111580(+9)22.41% (-1.80%)-0.071829158/29/2025$143.00$6.796Call11 - 1048(-3)22.42% (-1.91%)0.92949918/29/2025$144.00$0.197Put3113111(+5)21.27% (-2.37%)-0.096354158/29/2025$144.00$5.847Call5111011(+0)21.28% (-2.35%)0.90554248/29/2025$145.00$0.274Put59920337(+61)20.24% (-2.81%)-0.131231268/29/2025$145.00$4.923Call8 - - 354(+10)20.25% (-2.80%)0.87155258/29/2025$146.00$0.389Put56431001361(+6)19.37% (-3.18%)-0.179842468/29/2025$146.00$4.038Call101 - 114(+0)19.37% (-3.18%)0.823692108/29/2025$147.00$0.566Put1925151981(+8)18.67% (-3.41%)-0.246757398/29/2025$147.00$3.212Call9 - - 620(+19)18.67% (-3.41%)0.75836238/29/2025$148.00$0.826Put2832437193(+10)18.17% (-3.47%)-0.332794838/29/2025$148.00$2.467Call5115225(+48)18.17% (-3.47%)0.674485148/29/2025$149.00$1.192Put523376364(+278)17.83% (-3.42%)-0.434578438/29/2025$149.00$1.825Call66152205(+61)17.83% (-3.42%)0.575284288/29/2025$150.00$1.676Put268141821053(+11)18.58% (-2.32%)-0.544395598/29/2025$150.00$1.299Call37672216899(+94)17.73% (-3.14%)0.46822998/29/2025$152.50$3.402Put5553 - 285(+2)17.96% (-2.84%)-0.787456218/29/2025$152.50$0.489Call616268129594(-9)17.96% (-2.84%)0.2304761298/29/2025$155.00$5.628Put132822(+3)19.22% (-2.12%)-0.91958198/29/2025$155.00$0.177Call1,4142702261061(-7)19.23% (-2.11%)0.0974752178/29/2025$157.50$8.050Put1 - - 3(-1)21.22% (-1.22%)-0.96942718/29/2025$157.50$0.075Call155498440(+129)21.23% (-1.21%)0.043377308/29/2025$160.00$0.040Call542823220(+0)23.86% (-0.34%)0.023007198/29/2025$162.50$0.027Call22 - 37(+0)26.90% (+0.28%)0.0146118/29/2025$165.00$0.021Call2 - - 93(+0)30.05% (+0.59%)0.0103722End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Celsius Options Data Keurig Dr Pepper Options Data Monster Beverage Options Data Tesla Options Data Hershey 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 8/24/2025 by MarketBeat.com Staff From Our Partners[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredEveryone’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 | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredOne tiny company just cracked Google’s $19B problemAn MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from ...True Market Insiders | SponsoredCover all your expenses with just $118,000 invested?Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...Investors Alley | SponsoredTrump’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 | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | 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.
MarketBeat All Access