Free Trial
→ Warning: “DOGE Collapse” imminent (From Altimetry) (Ad) Buy PEP Stock  Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$144.14 -1.45 (-1.00%)
Closing price 04/10/2025 04:00 PM Eastern
Extended Trading
$144.69 +0.55 (+0.38%)
As of 04/10/2025 07:56 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.
Compare

PEP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/11/2025$125.00$0.002Put1 - 1382
(+2)		90.37%
(+12.87%)		-0.0011551
4/11/2025$129.00$0.010Put1 - - 21
(-3)		83.48%
(+15.35%)		-0.0049681
4/11/2025$135.00$0.051Put18711259
(+102)		66.75%
(+10.39%)		-0.0269914
4/11/2025$135.00$9.511Call25 - 2534
(+17)		66.75%
(+10.39%)		0.9729192
4/11/2025$136.00$0.061Put31290
(+12)		62.44%
(+8.54%)		-0.0332463
4/11/2025$137.00$0.073Put47242152
(+9)		57.98%
(+6.65%)		-0.0413215
4/11/2025$138.00$0.089Put32325116
(+47)		53.54%
(+4.76%)		-0.05249315
4/11/2025$138.00$6.549Call2 - 114
(+10)		53.54%
(+4.76%)		0.9474172
4/11/2025$139.00$0.113Put3362293
(+72)		49.30%
(+2.92%)		-0.0690917
4/11/2025$139.00$5.574Call5417
(+4)		49.30%
(+2.92%)		0.930823
4/11/2025$140.00$0.153Put541036330
(+131)		45.41%
(+1.19%)		-0.09501621
4/11/2025$140.00$4.614Call1577224
(+115)		45.41%
(+1.19%)		0.90489412
4/11/2025$141.00$0.221Put732284
(+4)		41.98%
(-0.36%)		-0.13646
4/11/2025$141.00$3.682Call118325
(-4)		41.98%
(-0.36%)		0.863518
4/11/2025$142.00$0.338Put159158183
(+20)		39.13%
(-1.64%)		-0.20172536
4/11/2025$142.00$2.800Call96352
(+4)		39.13%
(-1.64%)		0.798194
4/11/2025$143.00$0.538Put154684
(+9)		36.95%
(-2.52%)		-0.2991611
4/11/2025$143.00$2.001Call3428668
(+4)		36.95%
(-2.52%)		0.70078913
4/11/2025$144.00$0.865Put98771199
(-46)		34.46%
(-3.98%)		-0.42910740
4/11/2025$144.00$1.328Call3 - 2118
(+73)		35.50%
(-2.94%)		0.5710452
4/11/2025$145.00$1.354Put701519416
(+34)		34.79%
(-2.84%)		-0.57666327
4/11/2025$145.00$0.816Call1058017216
(-11)		34.79%
(-2.84%)		0.42429842
4/11/2025$146.00$2.010Put957911293
(-2)		35.66%
(-1.39%)		-0.71550148
4/11/2025$146.00$0.471Call82244765
(+8)		39.07%
(+2.02%)		0.28745141
4/11/2025$147.00$2.808Put29216110
(-1)		35.67%
(-0.99%)		-0.82355916
4/11/2025$147.00$0.265Call1,2992391,003160
(+6)		35.67%
(-0.99%)		0.182247230
4/11/2025$148.00$3.701Put632041186
(-10)		37.26%
(+0.77%)		-0.89472227
4/11/2025$148.00$0.153Call1,122260659232
(-1)		37.26%
(+0.77%)		0.113234320
4/11/2025$149.00$4.648Put21 - 171
(+2)		39.48%
(+2.95%)		-0.936672
4/11/2025$149.00$0.094Call1045516487
(+26)		39.48%
(+2.95%)		0.0719837
4/11/2025$150.00$5.620Put1454549
(-1)		42.14%
(+5.31%)		-0.96052712
4/11/2025$150.00$0.061Call623190277849
(+50)		42.14%
(+5.31%)		0.047766134
4/11/2025$152.50$8.094Put2 - - 397
(+0)		49.43%
(+10.66%)		-0.985751
4/11/2025$152.50$0.027Call1861619573
(+13)		49.43%
(+10.66%)		0.02027626
4/11/2025$155.00$10.586Put1 - - 152
(+0)		56.68%
(+14.61%)		-0.9940541
4/11/2025$155.00$0.014Call954812535
(-24)		56.68%
(+14.61%)		0.01005724
4/11/2025$157.50$0.008Call5121270
(-11)		63.61%
(+17.66%)		0.00555
4/11/2025$160.00$15.581Put10 - - 6
(+0)		70.25%
(+20.27%)		-0.9986121
4/11/2025$160.00$0.005Call11110510
(+5)		70.25%
(+20.27%)		0.003233
4/11/2025$162.50$0.003Call20 - 10412
(-2)		76.61%
(+22.62%)		0.0020052
Trump to unlock 15-figure fortune for America (May 3rd) ? (Ad)

We were shown this map by former Presidential Advisor, Jim Rickards, one of the most politically connected men in America. Rickards has spent his fifty-year career in the innermost circles of the U.S. government and banking. And he believes Trump could soon release this frozen asset to the public.

But something even more spectacular is bound to happen. And those who know what to expect could make
4/11/2025$165.00$20.580Put14 - - 6
(+0)		82.73%
(+24.78%)		-0.9995861
4/11/2025$170.00$25.580Put4 - - 2
(+0)		94.37%
(+28.74%)		-0.9998541
4/11/2025$170.00$0.001Call18152236
(+2)		94.40%
(+28.77%)		0.0006097
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:PEP) was last updated on 4/11/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
All Signs Point To Collapse - 401(k)s/IRAs /Are Doomed
Retiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road Ahead
American Hartford Gold | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Altucher: 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 | Sponsored
Now 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 | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Elon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...
InvestorPlace | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored