Free Trial

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$135.26 +3.22 (+2.44%)
Closing price 04:00 PM Eastern
Extended Trading
$135.38 +0.12 (+0.09%)
As of 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.

PEP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$111.00$0.003Put2 - - 0
(+0)
65.69%
(+16.01%)
-0.0012772
7/3/2025$112.00$0.003Put4 - 20
(+0)
63.40%
(+15.63%)
-0.0015143
7/3/2025$115.00$0.005Put3 - 266
(+1)
56.48%
(+14.56%)
-0.0025962
7/3/2025$117.00$0.007Put33 - 58
(+12)
51.83%
(+13.80%)
-0.0038231
7/3/2025$118.00$0.008Put5 - - 35
(+6)
49.49%
(+13.42%)
-0.0046851
7/3/2025$119.00$0.010Put11 - 151
(-13)
47.13%
(+13.04%)
-0.0057831
7/3/2025$120.00$0.012Put27772156128
(+0)
44.75%
(+12.64%)
-0.00719824
7/3/2025$120.00$12.236Call3 - 310
(-1)
44.75%
(+12.64%)
0.9929532
7/3/2025$121.00$0.015Put461521137
(-1)
42.34%
(+12.15%)
-0.00904411
7/3/2025$122.00$0.018Put3220 - 464
(-25)
39.91%
(+11.78%)
-0.0114843
7/3/2025$123.00$0.022Put2935138
(+36)
39.09%
(+12.80%)
-0.01477310
7/3/2025$124.00$0.028Put77 - - 1565
(+22)
34.99%
(+10.56%)
-0.0193415
7/3/2025$125.00$0.037Put7310151645
(-14)
32.55%
(+9.69%)
-0.02596937
7/3/2025$125.00$7.265Call3 - - 233
(-5)
32.55%
(+9.63%)
0.9743023
7/3/2025$126.00$0.050Put2119511354
(+140)
30.23%
(+9.53%)
-0.036358
7/3/2025$126.00$6.279Call31 - 141
(-7)
30.23%
(+8.66%)
0.9640643
7/3/2025$127.00$0.074Put88333658996
(+94)
28.16%
(+7.54%)
-0.05372396
7/3/2025$127.00$5.303Call97 - 307
(-36)
28.16%
(+7.58%)
0.9468595
7/3/2025$128.00$0.119Put3987341254
(+282)
26.51%
(+6.59%)
-0.084403100
7/3/2025$128.00$4.348Call3569771
(-28)
26.51%
(+6.59%)
0.91665118
7/3/2025$129.00$0.205Put28437581511
(+0)
25.33%
(+5.87%)
-0.13709491
7/3/2025$129.00$3.434Call57613644
(+50)
25.33%
(+5.86%)
0.86484413
7/3/2025$130.00$0.363Put819372225641
(+132)
24.58%
(+5.40%)
-0.220144161
7/3/2025$130.00$2.591Call13612291217
(+73)
24.60%
(+5.36%)
0.78342657
7/3/2025$131.00$0.631Put1,176479594542
(+325)
24.23%
(+5.03%)
-0.335191107
7/3/2025$131.00$1.854Call294165331407
(+206)
24.23%
(+4.98%)
0.6709384
7/3/2025$132.00$1.039Put35127650347
(+183)
24.18%
(+4.84%)
-0.4722466
7/3/2025$132.00$1.255Call939406246965
(+397)
24.08%
(+4.49%)
0.536929290
7/3/2025$133.00$1.601Put28184303
(+181)
24.42%
(+4.78%)
-0.61161317
7/3/2025$133.00$0.808Call2,1881,0117931095
(+587)
24.24%
(+4.35%)
0.400316294
7/3/2025$134.00$2.308Put5251 - 153
(+4)
24.99%
(+4.82%)
-0.7327725
7/3/2025$134.00$0.503Call647211188996
(+439)
24.99%
(+4.79%)
0.280787178
7/3/2025$135.00$3.128Put32 - 75
(+1)
25.91%
(+4.95%)
-0.8242782
7/3/2025$135.00$0.311Call1,1663442342672
(-330)
26.78%
(+5.82%)
0.189636238
7/3/2025$136.00$4.024Put21 - 1
(+0)
27.19%
(+5.14%)
-0.8864232
7/3/2025$136.00$0.197Call337271921328
(+1017)
27.19%
(+4.18%)
0.12712759
7/3/2025$137.00$4.967Put1 - 13
(+1)
28.76%
(+5.54%)
-0.9263321
7/3/2025$137.00$0.131Call23875104182
(+68)
28.76%
(+5.48%)
0.08678744
7/3/2025$138.00$0.092Call116259121
(-1)
30.54%
(+5.75%)
0.06111734
7/3/2025$139.00$0.067Call22 - 112
(+10)
32.48%
(+6.46%)
0.0444572
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/3/2025$140.00$7.905Put3 - - 15
(+0)
34.46%
(+6.89%)
-0.9778111
7/3/2025$140.00$0.051Call1427468
(+34)
34.46%
(+5.39%)
0.03327411
7/3/2025$141.00$0.039Call571256681
(+0)
36.45%
(+7.39%)
0.02551132
7/3/2025$142.00$0.031Call396537724
(+0)
38.44%
(+7.88%)
0.01996222
7/3/2025$143.00$0.026Call4013610
(+2)
40.41%
(+8.35%)
0.01588320
7/3/2025$144.00$0.021Call2 - - 26
(+0)
42.36%
(+8.82%)
0.0128232
7/3/2025$145.00$0.017Call21121
(+0)
44.27%
(+9.26%)
0.0104772
7/3/2025$147.00$0.012Call2 - - 0
(+0)
48.00%
(+10.19%)
0.0072162
7/3/2025$148.00$0.011Call4 - - 0
(+0)
49.82%
(+10.53%)
0.0060674
7/3/2025$150.00$0.008Call11 - 131
(+0)
53.37%
(+11.32%)
0.0043864
7/3/2025$160.00$0.002Call4545 - 10
(+0)
69.62%
(+14.85%)
0.0011852
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:PEP) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners