PepsiCo (PEP) Options Chain & Prices $135.48 +0.22 (+0.17%) As of 12:43 PM Eastern This is a fair market value 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 9/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 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 VolatilityDeltaTrades7/18/2025$110.00$0.114Put12711517(-1)75.87% (+4.78%)-0.02164107/18/2025$110.00$25.537Call1110150(+0)75.88% (+4.79%)0.978453117/18/2025$111.00$0.121Put2 - - 0(+0)73.76%-0.02336727/18/2025$112.00$0.129Put1 - - 0(+0)71.62%-0.02529317/18/2025$113.00$0.137Put3 - 20(+0)69.48%-0.02741627/18/2025$113.00$22.562Call14 - 140(+0)69.46%0.97266217/18/2025$115.00$0.155Put1,3444924051828(+38)65.19% (+2.75%)-0.0323812067/18/2025$115.00$20.582Call2 - - 203(+0)65.17% (+2.72%)0.96771117/18/2025$116.00$0.166Put1 - 10(+0)63.04%-0.03529517/18/2025$118.00$0.190Put47412175353(+1)58.70% (+1.45%)-0.04231619 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. 7/18/2025$119.00$0.204Put81377(-1)56.60% (+1.08%)-0.04647887/18/2025$120.00$0.221Put4293711116457(-609)54.47% (+0.68%)-0.051361487/18/2025$121.00$0.241Put11 - 148(+3)52.37% (+0.30%)-0.05715117/18/2025$122.00$0.264Put5 - 5107(+1)50.34% (-0.01%)-0.06398917/18/2025$123.00$0.293Put13216102(+6)48.40% (-0.25%)-0.072266127/18/2025$124.00$0.330Put1411214198(-6)46.58% (-0.41%)-0.082432247/18/2025$124.00$11.764Call2 - - 8(+0)46.58% (-0.41%)0.91797527/18/2025$125.00$0.378Put1,55020227922464(+1256)44.89% (-0.48%)-0.0950251277/18/2025$125.00$10.812Call3535 - 462(-29)44.89% (-0.48%)0.90542337/18/2025$126.00$0.440Put277542165(+2006)43.36% (-0.46%)-0.11084217/18/2025$126.00$9.875Call61 - 606(+0)43.37% (-0.46%)0.88976337/18/2025$127.00$0.520Put2451212273(+48)42.06% (-0.30%)-0.130387277/18/2025$128.00$0.626Put1073628472(-3)40.83% (-0.16%)-0.154666457/18/2025$128.00$8.061Call1211163(-59)40.84% (-0.16%)0.84630337/18/2025$129.00$0.760Put7312141561298(+16)39.84% (+0.09%)-0.1838251487/18/2025$129.00$7.196Call2525 - 565(-25)39.84% (+0.09%)0.81721367/18/2025$130.00$0.933Put99629156023366(+14790)38.93% (+0.30%)-0.2189062417/18/2025$130.00$6.367Call360107824924(-187)39.01% (+0.37%)0.78261387/18/2025$131.00$1.147Put1,1231038381383(+86)38.31% (+0.66%)-0.2594681207/18/2025$131.00$5.581Call7 - - 258(-3)38.32% (+0.66%)0.74239957/18/2025$132.00$1.409Put940441401690(+82)37.76% (+0.94%)-0.305167647/18/2025$132.00$4.844Call39104468(-39)37.76% (+0.94%)0.696831187/18/2025$133.00$1.729Put601122769(+381)37.31% (+1.20%)-0.356178257/18/2025$133.00$4.157Call3645310(+44)37.31% (+1.20%)0.646261197/18/2025$134.00$2.107Put41991234(+120)36.97% (+1.42%)-0.410779257/18/2025$134.00$3.533Call739280202508(-31)36.97% (+1.42%)0.592171917/18/2025$135.00$2.548Put30599846878(+2167)36.72% (+1.61%)-0.467866857/18/2025$135.00$2.974Call1,20334330322081(-485)36.72% (+1.61%)0.5358942637/18/2025$136.00$3.050Put40215417(+126)36.56% (+1.14%)-0.525654237/18/2025$136.00$2.475Call47927660790(+8)36.56% (+1.74%)0.478358119A new rule goes live in July — and the banks are quietly cashing in (Ad)A major change is quietly going into effect this July — and Wall Street is already positioning for it. Big Banks have found a way to use a new asset as if it were cash. Not stocks. Not bonds. Not even the U.S. dollar. They now trust this asset more than the traditional financial system itself.To help you get started, we're giving away a FREE Wealth Protection Guide that shows you exactly how7/18/2025$137.00$3.622Put1943111(-8)36.48% (+1.83%)-0.5834167/18/2025$137.00$2.039Call23174101747(+33)36.25% (+1.59%)0.421135907/18/2025$138.00$4.254Put3330173(+25)36.51% (+1.88%)-0.63874237/18/2025$138.00$1.667Call2077350513(+14)36.51% (+1.88%)0.366356527/18/2025$139.00$1.355Call451215447(+26)36.63% (+1.89%)0.315109357/18/2025$140.00$5.689Put106 - 1911(+3)36.85% (+1.88%)-0.73736467/18/2025$140.00$1.097Call2,1571602558504(+69)37.03% (+1.94%)0.2684672967/18/2025$141.00$6.484Put1 - 1198(+3)37.19% (+1.87%)-0.77914417/18/2025$141.00$0.888Call3939275(+51)37.19% (+1.87%)0.227284217/18/2025$142.00$0.718Call67610865(+210)37.65% (+1.87%)0.191202457/18/2025$143.00$0.585Call37220(+0)38.21%0.16068687/18/2025$144.00$9.091Put11 - 0(+0)38.86%-0.87185417/18/2025$144.00$0.479Call332 - 0(+0)38.86%0.13510857/18/2025$145.00$10.012Put21 - 3537(+1)39.60% (+1.99%)-0.89318627/18/2025$145.00$0.395Call1,033215226212(+66)39.61% (+2.16%)0.1138611887/18/2025$146.00$0.330Call12 - 20(+0)40.41%0.09657237/18/2025$147.00$0.276Call16 - 100(+0)41.29%0.08183147/18/2025$148.00$0.233Call10 - - 705(+106)42.21% (+2.32%)0.06985617/18/2025$150.00$0.170Call10119734674(-100)44.10% (+2.58%)0.051612257/18/2025$152.50$0.119Call3383156(+0)46.53% (+2.89%)0.03618887/18/2025$155.00$0.085Call3 - 24078(+25)48.96% (+3.16%)0.02601737/18/2025$160.00$0.048Call4133149(-8)53.89% (+3.69%)0.0145053End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Celsius Options Data Alphabet Options Data Keurig Dr Pepper Options Data Monster Beverage Options Data Tesla 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 7/14/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump’s biggest move, misreportedThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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. 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.
Free PEP Stock Alerts