PepsiCo (PEP) Options Chain & Prices $135.58 +1.27 (+0.95%) As of 04/30/2025 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock PEP Put and Call Options List 1/15/2027 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 7/18/2025 6/20/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 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 VolatilityDeltaTrades5/2/2025$110.00$25.603Call2 - 26(+0)97.25% (+17.17%)0.99817615/2/2025$114.00$21.607Call1 - 10(+0)84.68%0.99718815/2/2025$116.00$19.609Call11 - 0(+0)78.40%0.9964415/2/2025$117.00$0.009Put13 - 130(+0)75.24%-0.00393395/2/2025$118.00$0.010Put25 - 200(+0)72.09%-0.00448525/2/2025$119.00$0.011Put18340(+0)68.92%-0.0051475/2/2025$120.00$0.012Put63194(+1)65.76% (+12.43%)-0.00592755/2/2025$120.00$15.615Call11 - 6(+0)65.76% (+12.43%)0.99397615/2/2025$121.00$0.014Put86 - 125(+65)62.58% (+11.99%)-0.00688145/2/2025$123.00$0.017Put2 - - 32(+5)56.21% (+11.17%)-0.0094841 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. 5/2/2025$125.00$0.023Put17 - 1135(+0)49.81% (+10.33%)-0.01361925/2/2025$126.00$9.634Call2 - 21(+0)46.66% (+9.98%)0.98314215/2/2025$127.00$0.034Put11 - 10195(+102)43.59% (+9.67%)-0.02117825/2/2025$127.00$8.640Call2111(+0)43.59% (+9.67%)0.97872825/2/2025$128.00$0.042Put22 - 14368(+122)40.59% (+9.74%)-0.027529115/2/2025$129.00$0.054Put391520420(+16)37.64% (+8.61%)-0.036758185/2/2025$130.00$0.073Put682316717(-146)34.72% (+7.54%)-0.050563235/2/2025$130.00$5.681Call1 - 127(+0)34.72% (+7.54%)0.94936715/2/2025$131.00$0.103Put33312928(+412)31.98% (+6.15%)-0.072577175/2/2025$131.00$4.712Call6 - 591(+15)31.98% (+6.15%)0.92739225/2/2025$132.00$0.158Put565379120957(+165)29.64% (+4.79%)-0.1100211005/2/2025$132.00$3.767Call593128218(+10)29.64% (+4.19%)0.890044205/2/2025$133.00$0.261Put39225884462(+63)27.87% (+2.77%)-0.17352755/2/2025$133.00$2.871Call21310299238(+120)27.87% (+3.75%)0.826826465/2/2025$134.00$0.448Put24616145425(-11)26.60% (+3.10%)-0.27213615/2/2025$134.00$2.058Call220108103475(+247)26.60% (+3.10%)0.728895845/2/2025$135.00$0.757Put385911861288(-7)25.66% (+2.74%)-0.405831735/2/2025$135.00$1.365Call901318219435(+23)26.87% (+4.05%)0.596591805/2/2025$136.00$1.213Put40236436(-3)24.81% (+2.46%)-0.562112285/2/2025$136.00$0.818Call678253282828(+490)24.81% (+2.46%)0.4425191545/2/2025$137.00$1.830Put15 - 2120(-9)23.96% (+2.10%)-0.718912105/2/2025$137.00$0.429Call744189262672(+97)23.96% (+2.10%)0.2882871785/2/2025$138.00$2.604Put1141374(-1)23.30% (+1.58%)-0.84864585/2/2025$138.00$0.195Call1,2967303011679(-12)23.30% (+1.58%)0.1606441625/2/2025$139.00$3.501Put7 - - 328(-1)23.26% (+1.10%)-0.93110965/2/2025$139.00$0.082Call304511961265(+12)23.26% (+1.10%)0.079459535/2/2025$140.00$4.463Put8 - - 39(-78)59.75% (+36.59%)-0.97189455/2/2025$140.00$0.036Call1,1963337542093(-62)23.14% (-0.03%)0.0385011205/2/2025$141.00$0.018Call39299476(+0)25.28% (+0.70%)0.020043125/2/2025$144.00$0.005Call1 - - 948(+0)31.31% (+1.71%)0.0052841The Worst Year in American Financial History? (Ad)Economist Explains: The Curse on the U.S. Dollar Yes, there is a Curse on the U.S. Dollar... and it's behind all the chaos you've seen play out in the global economy in 2025. This curse has nothing to do with astrology or anything metaphorical. In fact, it's studied at the highest levels of finance and academia ... and VP Vance even questioned Jerome Powell about it. It's a wild money story you could soon hear everywhere. Only one investigative journalist is telling the story here.Learn the #1 move to protect your wealth now5/2/2025$145.00$0.004Call22 - 612(+0)33.50% (+2.15%)0.0038425/2/2025$148.00$0.002Call88 - 215(+0)39.93% (+3.42%)0.00173615/2/2025$150.00$0.001Call54 - 1536(-2)44.06% (+4.22%)0.0011223End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Coca-Cola Options Data Monster Beverage Options Data National Beverage Options Data Diageo Options Data Keurig Dr Pepper Options Data Ambev Options Data Constellation Brands Options Data Vita Coco Options Data Westrock Coffee Options Data BRC Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:PEP) was last updated on 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | SponsoredThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredThey rigged the gameThe U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...Investors Alley | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy PEP Stock Free PEP Stock Alerts