Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$128.63 +0.48 (+0.37%)
Closing price 09/25/2026 04:00 PM Eastern
Extended Trading
$128.50 -0.13 (-0.10%)
As of 09/25/2026 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.
Compare

PEP Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2026$115.00$0.014Put10 - - 26
(+0)		33.46%
(+0.54%)		-0.007266
10/2/2026$118.00$10.749Call7 - - 77
(-3)		28.05%
(+0.63%)		0.9879537
10/2/2026$119.00$9.754Call7 - - 77
(-3)		26.23%
(+0.58%)		0.9852487
10/2/2026$120.00$0.029Put34 - 27170
(+1)		24.44%
(+2.32%)		-0.0189099
10/2/2026$121.00$0.037Put68 - 5523
(+8)		22.80%
(+0.17%)		-0.02493118
10/2/2026$121.00$7.768Call3 - - 1
(+0)		22.81%
(+0.20%)		0.9755322
10/2/2026$122.00$0.052Put7046 - 26
(+16)		21.44%
(-0.19%)		-0.03537314
10/2/2026$123.00$0.082Put96 - 981
(-16)		20.44%
(-0.57%)		-0.05418818
10/2/2026$124.00$0.139Put42225137
(+15)		19.79%
(-0.93%)		-0.08652525
10/2/2026$124.00$4.870Call8 - - 14
(-1)		19.79%
(-0.93%)		0.9151395
10/2/2026$125.00$0.237Put1659721300
(+118)		19.36%
(-1.25%)		-0.13670154
10/2/2026$125.00$3.969Call2361220352
(+229)		19.36%
(-1.25%)		0.86539814
10/2/2026$126.00$0.399Put1484119295
(+40)		19.04%
(-1.38%)		-0.20874692
10/2/2026$126.00$3.130Call9 - 913
(+9)		19.04%
(-1.53%)		0.7945951
10/2/2026$127.00$0.647Put42015123647
(+58)		18.80%
(-1.78%)		-0.302752248
10/2/2026$127.00$2.374Call30101918
(+2)		18.80%
(-1.78%)		0.7024319
10/2/2026$128.00$1.003Put334109360
(+21)		19.13%
(-1.48%)		-0.41486233
10/2/2026$128.00$1.725Call491206220120
(+7)		18.69%
(-2.12%)		0.592581125
10/2/2026$129.00$1.486Put109622046
(+18)		18.62%
(-2.04%)		-0.53586637
10/2/2026$129.00$1.200Call517127248142
(+86)		18.62%
(-2.04%)		0.474154127
10/2/2026$130.00$2.100Put1081972082
(+48)		18.73%
(-2.02%)		-0.65298241
10/2/2026$130.00$0.803Call721180370389
(+99)		18.73%
(-2.02%)		0.359617154
10/2/2026$131.00$2.825Put30161210
(+10)		18.90%
(-1.95%)		-0.75590312
10/2/2026$131.00$0.516Call410128216354
(+127)		18.90%
(-1.95%)		0.258936107
10/2/2026$132.00$3.638Put4517 - 562
(-44)		19.00%
(-1.95%)		-0.84034620
10/2/2026$132.00$0.314Call1,317138134354
(+104)		19.00%
(-1.95%)		0.176175117
10/2/2026$133.00$4.519Put191 - 519
(-10)		19.00%
(-2.13%)		-0.90478911
10/2/2026$133.00$0.179Call1141221959
(+179)		19.00%
(-2.13%)		0.11220355
10/2/2026$134.00$5.452Put3633232
(+7)		19.04%
(-2.47%)		-0.94844618
10/2/2026$134.00$0.097Call51516526
(+273)		19.04%
(-2.46%)		0.06707723
10/2/2026$135.00$6.421Put33251422
(-267)		19.28%
(+19.28%)		-0.9735498
10/2/2026$135.00$0.053Call1923495847
(+56)		19.29%
(-2.84%)		0.0395443
10/2/2026$136.00$7.407Put75219
(-92)		19.77%
(-3.20%)		-0.9864063
10/2/2026$136.00$0.030Call37156206
(+17)		19.77%
(-3.19%)		0.0237919
10/2/2026$137.00$0.018Call16103348
(+40)		20.45%
(-3.49%)		0.01487610
10/2/2026$138.00$9.398Put6 - - 1
(-160)		21.23%
(-3.77%)		-0.9960433
10/2/2026$138.00$0.012Call27 - 5243
(+10)		21.24%
(-3.74%)		0.0096917
10/2/2026$139.00$0.008Call1012111
(-5)		22.11%
(-3.98%)		0.0065557
10/2/2026$140.00$0.005Call733679
(+71)		23.02%
(-4.19%)		0.0045815
10/2/2026$141.00$0.004Call11 - 10201
(+54)		23.96%
(-4.39%)		0.0032914
Iran War Shock: What I Was Told In That Private Meeting (Ad)

You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially the reasons why we’re bombing the country.tc pixel

Because THIS is the real reason.
10/2/2026$143.00$0.002Call1 - 161
(+0)		25.87%
(-4.76%)		0.001821
10/2/2026$144.00$0.002Call63 - 425
(+0)		26.83%
(-4.93%)		0.0013933
10/2/2026$145.00$0.001Call3 - 3785
(-5)		27.79%
(-5.10%)		0.0010822
10/2/2026$146.00$17.395Put1 - 10
(+0)		28.73%
(-5.29%)		-0.9998881
10/2/2026$146.00$0.001Call11 - 52
(+0)		28.74%
(-5.27%)		0.0008531
10/2/2026$147.00$0.001Call22 - - 231
(+0)		29.68%
(-5.43%)		0.0006814
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:PEP) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
On May 3rd, 2025, Warren Buffett looked at his shareholders for the last time and said: "The dollar is going t...
Decentralized Masters | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel