PepsiCo (PEP) Options Chain & Prices $142.51 -2.47 (-1.70%) Closing price 04:00 PM EasternExtended Trading$143.25 +0.74 (+0.52%) 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 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 8/21/2026 8/14/2026 8/7/2026 7/31/2026 7/24/2026 7/17/2026 7/10/2026 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 VolatilityDeltaTrades7/10/2026$115.00$0.002Put22114117(+0)92.34% (+2.18%)-0.000759117/10/2026$120.00$0.005Put15 - 15194(+0)81.58% (+0.53%)-0.00200817/10/2026$125.00$0.014Put811060593(+6)71.30% (-1.14%)-0.005998147/10/2026$126.00$0.018Put43 - 17179(+1)69.39% (-1.38%)-0.00754887/10/2026$127.00$0.023Put99179250(+43)67.41% (-1.72%)-0.009703207/10/2026$127.00$15.695Call4 - - 54(+0)67.41% (-1.72%)0.99038347/10/2026$128.00$0.029Put56113213(+28)65.59% (-1.91%)-0.012377147/10/2026$128.00$14.702Call5 - - 2(+0)65.53% (-1.97%)0.98761157/10/2026$129.00$0.038Put190716772(-2)63.72% (-2.20%)-0.016163577/10/2026$129.00$13.711Call2 - - 2(+1)63.72% (-2.20%)0.9839252 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. 7/10/2026$130.00$0.050Put1374421370(+17)59.51% (-4.87%)-0.020932387/10/2026$130.00$12.758Call15 - - 10(+1)62.05% (-2.32%)0.979157157/10/2026$131.00$0.066Put191431120(+1)60.44% (-2.44%)-0.02756487/10/2026$131.00$11.775Call14 - - 3(+2)60.44% (-2.44%)0.972527147/10/2026$132.00$0.090Put139835260(-19)58.96% (-2.48%)-0.036592357/10/2026$133.00$0.125Put8506947790(+7)57.63% (-2.44%)-0.049397637/10/2026$134.00$0.173Put37388131300(+83)56.57% (-2.21%)-0.066374517/10/2026$135.00$0.244Put1,390561751381(-30)55.77% (-1.83%)-0.0891921777/10/2026$135.00$7.952Call22 - 31(+0)55.79% (-1.81%)0.91181427/10/2026$136.00$0.344Put2679814190(+11)55.24% (-1.31%)-0.119125767/10/2026$136.00$7.020Call5 - - 22(-2)55.24% (-1.31%)0.8810717/10/2026$137.00$0.482Put1,503113222308(+32)57.04% (+1.42%)-0.1570291987/10/2026$138.00$0.669Put1,003106629245(+5)54.86% (+0.01%)-0.2030261897/10/2026$138.00$5.373Call3 - - 241(+3)54.86% (+0.01%)0.79906237/10/2026$139.00$0.901Put64095197152(+14)56.56% (+4.67%)-0.2545221577/10/2026$139.00$4.587Call1 - - 17(-1)54.89% (+0.66%)0.74415317/10/2026$140.00$1.212Put1,7574108041742(+721)55.04% (+1.29%)-0.3160663047/10/2026$140.00$3.888Call751551304(-10)54.96% (+1.22%)0.684812287/10/2026$141.00$1.564Put56738115282(+11)56.02% (+2.63%)-0.378025897/10/2026$141.00$3.253Call28101287(+1)55.05% (+1.67%)0.620932107/10/2026$142.00$1.995Put35834165381(+13)55.20% (+2.08%)-0.4450391257/10/2026$142.00$2.685Call821433135(-19)55.14% (+2.01%)0.554277367/10/2026$143.00$2.494Put685247138299(+40)55.34% (+2.38%)-0.5130661707/10/2026$143.00$2.185Call2203194168(-9)55.23% (+2.27%)0.48675817/10/2026$144.00$3.061Put64710380126(-5)53.69% (+0.81%)-0.580131497/10/2026$144.00$1.753Call70722581320(-20)55.33% (+2.46%)0.4203011627/10/2026$145.00$3.695Put65221260(+70)55.45% (+2.58%)-0.644352207/10/2026$145.00$1.387Call65966246769(-15)56.44% (+3.56%)0.3567661817/10/2026$146.00$4.415Put4312446(+35)55.61% (+2.65%)-0.706175177/10/2026$146.00$1.081Call3685292267(-31)55.61% (+2.65%)0.297697159We were the only ones who warned you … (Ad)During the Great Financial Crisis, one firm accurately predicted 464 of 465 bank failures before they happened - flagging Citigroup before its shares fell 90%, Washington Mutual before the second-largest bankruptcy in U.S. history, and Lehman Brothers six months before its collapse. That same system has averaged 310% gains on every 'buy' signal over the past two decades, including 9,822% on Monolithic Power Systems and 15,088% on Constellation Software. Now you can receive these early warnings before the market opens.Join the early warning list and get your first alert tomorrow morning7/10/2026$147.00$5.169Put84140(+9)55.77% (+2.66%)-0.76010867/10/2026$147.00$0.832Call2,7763841,994354(+43)55.77% (+2.66%)0.2442352707/10/2026$148.00$5.943Put2216 - 791(+779)55.96% (+2.61%)-0.80603997/10/2026$148.00$0.631Call74786209521(+70)57.24% (+3.89%)0.197081317/10/2026$149.00$6.818Put52 - 12(+6)56.18% (+2.54%)-0.8485237/10/2026$149.00$0.478Call45949162201(+92)56.21% (+2.57%)0.1578871727/10/2026$150.00$7.700Put2810 - 430(+30)56.43% (+2.45%)-0.882756117/10/2026$150.00$0.350Call2,4615381,0301477(+171)58.23% (+4.25%)0.1224874687/10/2026$152.50$0.161Call1,862914681260(+92)57.42% (+2.55%)0.0633452647/10/2026$155.00$0.077Call1,1812224341056(+182)59.45% (+3.77%)0.0328551537/10/2026$157.50$0.044Call35219640132(+84)61.97% (+5.55%)0.019165727/10/2026$160.00$0.030Call2,8819171,436470(+343)67.74% (+10.41%)0.012592087/10/2026$162.50$19.873Put1 - 10(+0)72.59% (+13.85%)-0.99475717/10/2026$162.50$0.021Call38141370(+18)72.67% (+13.93%)0.00889687/10/2026$165.00$0.016Call755114189(+45)77.19% (+16.41%)0.006321217/10/2026$170.00$0.007Call125128(+24)84.45% (+18.67%)0.00297911End-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 7/8/2026 by MarketBeat.com Staff. From Our PartnersSpaceX is chump change compared to Elon’s $20T ‘iPhone’Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...StocksToTrade | SponsoredRay Dalio: Buy Gold. Get Paid.Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...Investors Alley | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | SponsoredThese Wars Aren’t Really About What They Tell You…Nearly 20% of the global oil supply moves through the Strait of Hormuz - and rising tensions involving Iran ar...Cedar Gold Group | SponsoredYou missed this 4X text …Since 2003, one private alert service has sent over 14,000 buy signals averaging 310% gains each - including t...Weiss Ratings | SponsoredFree: The Crypto Summit That Could Change Your LifeThe days when you could throw money at almost anything and watch it climb are gone. This is a market that rewa...Crypto 101 Media | SponsoredIs your retirement account safe from new tax rulesWith Washington searching for new tax revenue, many retirement savers are taking a closer look at gold as a wa...Reagan Gold Group | Sponsored$10B for a startup. $0 for the real deal.A geothermal startup with almost no revenue just IPO'd at $10 billion - up 35% on day one. Meanwhile, the comp...Behind the Markets | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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.
