PepsiCo (PEP) Options Chain & Prices $142.27 -1.19 (-0.83%) Closing price 03:59 PM EasternExtended Trading$142.12 -0.14 (-0.10%) As of 05:09 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. 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 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 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 VolatilityDeltaTrades4/25/2025$114.00$0.007Put8 - 80(+0)89.75% (+3.90%)-0.00208534/25/2025$114.00$29.613Call1 - - 0(+0)89.75% (+3.90%)0.99776514/25/2025$115.00$0.008Put13 - 131(+1)87.68% (+3.81%)-0.00239444/25/2025$115.00$28.614Call1 - - 0(+0)87.68% (+3.81%)0.99745714/25/2025$116.00$27.616Call1 - - 1(+1)85.52% (+3.57%)0.99712214/25/2025$117.00$0.010Put2 - 20(+0)83.31% (+3.18%)-0.00309814/25/2025$117.00$26.618Call1 - - 1(+1)83.31% (+3.18%)0.99675314/25/2025$118.00$25.619Call1 - - 0(+0)81.07% (+2.66%)0.99633414/25/2025$119.00$24.621Call1 - - 0(+0)78.86% (+2.05%)0.99583514/25/2025$120.00$0.014Put4 - 475(-1)76.76% (+1.44%)-0.0046422 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. 4/25/2025$121.00$22.627Call7 - 70(+0)74.85% (+0.93%)0.99437474/25/2025$122.00$21.631Call1 - - 0(+0)73.18% (+0.62%)0.99322414/25/2025$123.00$20.636Call1 - - 1(+1)71.76% (+0.56%)0.9916414/25/2025$126.00$0.052Put111 - 34(+0)68.27% (+1.52%)-0.01657124/25/2025$127.00$0.066Put44 - 23(+5)67.02% (+1.94%)-0.02070924/25/2025$130.00$0.120Put40353127(+17)62.15% (+2.47%)-0.0373674/25/2025$131.00$0.143Put13 - 5107(+91)60.18% (+2.32%)-0.04465954/25/2025$131.00$12.760Call6 - - 0(+0)60.18% (+2.32%)0.95521724/25/2025$132.00$0.170Put3321765(+15)58.14% (+2.02%)-0.053332174/25/2025$132.00$11.787Call71 - 1(+1)58.14% (+2.02%)0.94655634/25/2025$133.00$0.204Put1 - - 49(+8)56.13% (+1.64%)-0.06399314/25/2025$133.00$10.821Call1 - - 10(+10)56.13% (+1.64%)0.93590814/25/2025$134.00$0.247Put1 - - 122(+14)54.24% (+1.25%)-0.07749314/25/2025$134.00$9.865Call3 - - 11(+10)54.24% (+1.25%)0.92243434/25/2025$135.00$0.305Put832735200(+60)52.55% (+0.90%)-0.094866274/25/2025$135.00$8.924Call5 - - 17(+0)52.55% (+0.90%)0.90508954/25/2025$136.00$0.384Put54 - 3686(-12)51.10% (+0.66%)-0.117217154/25/2025$136.00$8.004Call3 - - 23(+0)51.10% (+0.66%)0.8827934/25/2025$137.00$0.490Put1381086167(+7)49.88% (+0.54%)-0.145482334/25/2025$137.00$7.110Call114 - 16(+0)49.88% (+0.54%)0.85460464/25/2025$138.00$0.630Put305120165421(+182)48.86% (+0.51%)-0.180311514/25/2025$138.00$6.251Call134 - 7(+3)48.86% (+0.51%)0.81988384/25/2025$139.00$0.810Put55931568(+15)47.97% (+0.56%)-0.221982314/25/2025$139.00$5.430Call53 - 8(+2)47.97% (+0.56%)0.77835434/25/2025$140.00$1.035Put254781321136(+755)46.86% (+0.34%)-0.270418744/25/2025$140.00$4.655Call442120153(+58)47.16% (+0.64%)0.730102124/25/2025$141.00$1.311Put32158576(+259)46.38% (+0.74%)-0.325253174/25/2025$141.00$3.932Call3062928323(+87)46.38% (+0.74%)0.675507514/25/2025$142.00$1.644Put377107224282(+64)45.62% (+0.85%)-0.3858491414/25/2025$142.00$3.264Call1387752286(+37)41.11% (-3.66%)0.6152438Crypto’s crashing…but we’re still profiting (Ad)Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess. The news is screaming fear. But while most traders watch their portfolios tank…my friend Joel and his team at The Crypto Code are doing the opposite.4/25/2025$143.00$2.040Put30760164280(-44)44.94% (+1.03%)-0.451134534/25/2025$143.00$2.660Call32025135389(+121)45.01% (+1.10%)0.550347834/25/2025$144.00$2.505Put8411797262(-15)44.17% (+1.14%)-0.519574494/25/2025$144.00$2.123Call53746111418(+37)44.21% (+1.18%)0.482359484/25/2025$145.00$3.040Put1 - - 101(+3)43.50% (+1.35%)-0.58915214/25/2025$145.00$1.657Call19812064560(+214)43.50% (+1.35%)0.413277834/25/2025$146.00$1.262Call30726132787(+54)42.87% (+1.23%)0.345341484/25/2025$147.00$0.935Call542717319(+72)42.25% (+1.86%)0.280678304/25/2025$148.00$5.064Put21 - 27(+4)41.60% (+2.07%)-0.78285524/25/2025$148.00$0.671Call19612534576(+23)41.18% (+1.65%)0.221093364/25/2025$149.00$0.465Call22957116396(+57)40.46% (+1.72%)0.168163514/25/2025$150.00$6.712Put2 - - 66(-3)40.31% (+2.20%)-0.88128924/25/2025$150.00$0.311Call2887599986(+125)40.31% (+2.20%)0.123357834/25/2025$152.50$0.106Call29716209(+130)39.65% (+2.11%)0.051014244/25/2025$155.00$0.040Call1095340947(+0)40.76% (+2.54%)0.021292364/25/2025$160.00$0.009Call175 - 558(-9)45.86% (+3.96%)0.00524354/25/2025$162.50$0.005Call61 - 12(+0)48.88% (+4.51%)0.00299524/25/2025$165.00$0.003Call1261151139(+0)51.96% (+4.97%)0.0018255End-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 4/23/2025 by MarketBeat.com Staff From Our Partners[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredThe Crypto Market is About to Change LivesI've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredElon’s Silver Play? Trump Clears the PathNothing is confirmed—yet. But Musk has disrupted every industry he's touched, and Trump's policies make the ti...Priority Gold | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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