PepsiCo (PEP) Options Chain & Prices $156.29 +0.33 (+0.21%) Closing price 05/7/2026 04:00 PM EasternExtended Trading$156.80 +0.52 (+0.33%) As of 07:05 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock PEP Put and Call Options List 1/21/2028 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 5/8/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/8/2026$135.00$21.271Call43 - 0(+0)92.69% (+32.35%)0.99862945/8/2026$137.00$19.273Call21 - 5(+0)85.93% (+28.89%)0.99817225/8/2026$138.00$0.004Put3030 - 97(+25)82.45% (+26.99%)-0.00206695/8/2026$138.00$18.274Call2 - 16(+0)82.45% (+26.99%)0.99789125/8/2026$139.00$0.004Put1414 - 281(-13)78.90% (+25.06%)-0.00238965/8/2026$139.00$17.274Call22 - 5(-1)78.90% (+25.08%)0.99756825/8/2026$141.00$15.276Call42 - 4(+1)71.61% (+21.18%)0.99676935/8/2026$142.00$0.006Put73 - 5448(+17)67.86% (+19.26%)-0.003685495/8/2026$142.00$14.277Call8341(+0)67.86% (+19.26%)0.99627255/8/2026$144.00$0.007Put2 - - 157(+0)60.14% (+15.51%)-0.0049441 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. 5/8/2026$144.00$12.279Call1 - - 3(+0)60.14% (+15.51%)0.99501315/8/2026$145.00$0.008Put141 - 137(+2)56.18% (+13.69%)-0.00575635/8/2026$145.00$11.280Call1 - - 2(+1)56.18% (+13.69%)0.99420115/8/2026$147.00$0.010Put1 - - 353(+1)48.16% (+10.11%)-0.00805715/8/2026$148.00$0.012Put715197(-3)44.22% (+8.36%)-0.00993535/8/2026$148.00$8.285Call21 - 1(+0)44.22% (+8.36%)0.99002325/8/2026$149.00$0.015Put26 - 2130(+0)40.57% (+6.73%)-0.01310345/8/2026$149.00$7.288Call1 - - 5(+0)40.57% (+6.73%)0.98685515/8/2026$150.00$0.021Put74195780(-16)37.47% (+5.37%)-0.019314205/8/2026$150.00$6.295Call22 - 99(+1)37.47% (+5.37%)0.98064425/8/2026$152.50$0.096Put5231952801(+29)32.79% (+3.54%)-0.079212675/8/2026$152.50$3.870Call83 - 55(+17)32.79% (+3.53%)0.92074565/8/2026$155.00$0.422Put14513131448(+70)28.08% (+0.70%)-0.289346245/8/2026$155.00$1.697Call1562719639(+208)28.08% (+0.70%)0.710669375/8/2026$157.50$1.613Put92646227(+0)26.08% (-0.74%)-0.715037445/8/2026$157.50$0.386Call187127311009(+39)26.08% (-0.32%)0.289569525/8/2026$160.00$3.794Put2522136(+0)26.62% (-0.60%)-0.96320185/8/2026$160.00$0.043Call5091851193197(-45)26.62% (-0.60%)0.048821935/8/2026$162.50$6.272Put62219(+7)32.21% (+2.37%)-0.99432355/8/2026$162.50$0.010Call138102211092(+143)32.21% (+2.37%)0.011468165/8/2026$165.00$8.772Put6333(+0)41.80% (+7.92%)-0.99654745/8/2026$165.00$0.008Call61 - 44272(-19)41.80% (+7.92%)0.007407115/8/2026$167.50$11.271Put10550(+0)50.74% (+12.56%)-0.99764275/8/2026$167.50$0.006Call23 - - 374(+0)50.74% (+12.59%)0.00519235/8/2026$170.00$13.771Put6330(+0)59.01% (+16.57%)-0.99839455/8/2026$170.00$0.005Call2 - 2207(+0)59.01% (+16.57%)0.00375225/8/2026$172.50$16.270Put2110(+0)66.71% (+20.03%)-0.99889425/8/2026$172.50$0.004Call13 - - 26(+0)66.71% (+20.03%)0.00276125/8/2026$175.00$18.770Put2814140(+0)73.89% (+23.15%)-0.999222185/8/2026$175.00$0.003Call3 - 351(+0)73.89% (+23.15%)0.00205325/8/2026$177.50$21.270Put8710(+0)80.61% (+25.89%)-0.99947265/8/2026$180.00$23.770Put2110(+0)86.91% (+28.32%)-0.9996325/8/2026$185.00$28.769Put3819190(+0)98.37% (+32.34%)-0.999832215/8/2026$185.00$0.001Call1 - 18(+0)98.37% (+32.34%)0.0006531End-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 Walmart 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 5/8/2026 by MarketBeat.com Staff. From Our PartnersMassive Data Leak Exposes 512,000-Line Code That Could Change Society Forever"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...Chaikin Analytics | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredI’m sounding the alarmAlmost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...Porter & Company | SponsoredOne executive order. The biggest wealth transfer of your lifetime.On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | SponsoredBefore you buy SpaceX shares, consider this alternative approachSpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...Weiss Ratings | SponsoredThe AI stocks about to become worthless (and one that isn't)Louis Navellier - who manages $1.1 billion including $358 million in AI stocks - says a new AI computer being ...InvestorPlace | 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 Email Me a Login Link 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.
