PepsiCo (PEP) Options Chain & Prices $138.24 -2.55 (-1.81%) Closing price 08/17/2026 04:00 PM EasternExtended Trading$139.12 +0.88 (+0.64%) As of 06:34 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 10/2/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 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 VolatilityDeltaTrades8/21/2026$120.00$0.002Put16 - 21498(+0)43.95% (+3.17%)-0.00094868/21/2026$125.00$0.004Put21122060(-4)34.97% (+1.94%)-0.00273968/21/2026$125.00$13.339Call2 - - 46(+0)34.96% (+1.91%)0.99741728/21/2026$126.00$12.341Call2 - - 0(+0)33.21% (+1.72%)0.99661228/21/2026$127.00$0.006Put6652171(+16)31.52% (+1.59%)-0.004701628/21/2026$128.00$0.009Put441 - 259(+0)29.89% (+1.49%)-0.00643998/21/2026$128.00$10.346Call4 - - 1(+0)29.87% (+1.47%)0.99371148/21/2026$129.00$0.012Put2814116(-14)28.35% (+1.45%)-0.009175288/21/2026$129.00$9.351Call4 - - 2(+0)28.34% (+1.43%)0.99097948/21/2026$130.00$0.018Put28761473616(-75)26.94% (+1.48%)-0.01364188 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. 8/21/2026$130.00$8.357Call14 - 12116(+1)26.92% (+1.46%)0.98650948/21/2026$131.00$0.028Put4 - - 483(-7)25.67% (+1.55%)-0.02116548/21/2026$131.00$7.368Call1 - - 1(+1)25.66% (+1.54%)0.97898918/21/2026$132.00$0.047Put73411546(-10)24.55% (+1.65%)-0.034212178/21/2026$132.00$6.387Call1 - - 7(+0)24.56% (+1.65%)0.96618618/21/2026$133.00$0.081Put282232446(+5)23.64% (+1.81%)-0.056222318/21/2026$133.00$5.421Call2 - - 14(+0)23.64% (+1.81%)0.94441528/21/2026$134.00$0.143Put1142213826(-28)22.97% (+2.07%)-0.093044468/21/2026$134.00$4.484Call61124(+0)22.97% (+2.07%)0.90806358/21/2026$135.00$0.256Put29376843390(+48)22.59% (+2.51%)-0.1514861088/21/2026$135.00$3.596Call1114021267(+11)22.59% (+2.51%)0.850417218/21/2026$136.00$0.450Put595156111754(-11)22.53% (+3.15%)-0.2356331048/21/2026$136.00$2.789Call40 - 13296(+176)22.53% (+3.15%)0.767452128/21/2026$137.00$0.754Put838213108634(+22)22.71% (+3.90%)-0.3422871698/21/2026$137.00$2.089Call149163200(+5)22.71% (+3.90%)0.662524168/21/2026$138.00$1.178Put45911493947(+602)23.00% (+4.58%)-0.4603441368/21/2026$138.00$1.510Call1094344680(+6)23.00% (+4.57%)0.545853408/21/2026$139.00$1.722Put278150113662(+26)23.27% (+4.99%)-0.579259488/21/2026$139.00$1.047Call1743159553(+53)23.27% (+4.99%)0.428282608/21/2026$140.00$2.378Put778181722(+113)23.47% (+5.14%)-0.689525318/21/2026$140.00$0.695Call4671152796128(-28)23.47% (+5.14%)0.3198821118/21/2026$141.00$3.135Put811299(+92)23.68% (+5.17%)-0.78370168/21/2026$141.00$0.443Call23649851009(+625)23.68% (+5.17%)0.227173838/21/2026$142.00$0.273Call18740604416(+81)23.99% (+5.28%)0.154456548/21/2026$143.00$0.166Call507109360862(+87)24.42% (+5.48%)0.101756598/21/2026$144.00$5.825Put72 - 89(+47)24.97% (+5.73%)-0.94826358/21/2026$144.00$0.101Call34160140511(+93)24.98% (+5.73%)0.06584548/21/2026$145.00$6.797Put16121487(-99)25.66% (+6.01%)-0.972375118/21/2026$145.00$0.062Call489283264305(+283)25.66% (+6.01%)0.0424721108/21/2026$146.00$7.784Put7318(+3)26.49% (+6.35%)-0.9864186Major Buy Alert Issued for August 31st (Ad)Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 people worldwide. His system has flagged a handful of stocks worth watching ahead of August 31st. See which stocks his AI research platform is flagging right now.See which stocks his AI research platform is flagging now8/21/2026$146.00$0.039Call6416 - 463(+167)26.48% (+6.34%)0.027944268/21/2026$147.00$8.779Put6214(+0)27.46% (+6.76%)-0.99375268/21/2026$147.00$0.026Call48222807(+48)27.47% (+6.77%)0.018655108/21/2026$148.00$9.777Put2 - 22(+0)28.57% (+7.24%)-0.99717228/21/2026$148.00$0.018Call25124200(+15)28.56% (+7.22%)0.01307548/21/2026$149.00$0.013Call111591(+0)29.80% (+7.74%)0.009412118/21/2026$150.00$0.010Call10623123519(-123)31.07% (+8.18%)0.007076318/21/2026$152.50$14.276Put4310(+0)34.44% (+9.06%)-0.99990648/21/2026$152.50$0.005Call42 - 73(-1)34.42% (+9.04%)0.003838/21/2026$155.00$0.003Call3 - - 2092(-17)37.73% (+9.54%)0.00223228/21/2026$157.50$19.276Put2110(+0)40.95% (+9.91%)-0.99999728/21/2026$160.00$0.001Call5 - 52969(+0)44.03% (+10.20%)0.00090518/21/2026$162.50$24.276Put2 - 20(+0)47.04% (+10.53%)-128/21/2026$165.00$26.776Put10420(+0)49.94% (+10.83%)-1108/21/2026$165.00$0.001Call129 - 1291178(+0)49.92% (+10.81%)0.0004261End-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 8/18/2026 by MarketBeat.com Staff. From Our PartnersIran War: What Happened at 1:11 P.M. Outside D.C.?A source with ties to Saudi Arabia, the UAE, and the U.S. State Department revealed details of a potential 7 t...Banyan Hill Publishing | SponsoredMusk says UBI is coming. I say it's already here.Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...Freedom Financial | SponsoredTrump’s New Currency ResetTrump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...Porter & Company | SponsoredThe trade I’ve been waiting for since 2011Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...Traders Agency | SponsoredA Wall Street veteran shares two simple trading rulesA self-described Market Wizard says two simple rules, refined over decades on Wall Street, form the basis of h...Brownstone Research | Sponsored19 Factories. One AI Brain. One Hidden Stock.A little-known aerospace manufacturer has linked 19 factories worldwide into a single AI-ready data system, dr...The Oxford Club | SponsoredSomeone just dumped the biggest gold fund.Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...Behind the Markets | SponsoredA Dark Day Is Coming to AmericaKeith Kaplan, CEO of TradeSmith, has spent more than $17 million studying AI since 2022. He says a major shift...TradeSmith | 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.
