Free Trial
→ Trump Treasure April 19 (From Paradigm Press) (Ad) Buy PEP Stock  Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$146.75 +2.32 (+1.61%)
As of 04/14/2025 04:00 PM Eastern
Compare

PEP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$120.00$0.009Put22 - 116
(+10)		81.23%
(+12.01%)		-0.0029761
4/17/2025$125.00$0.015Put4 - 4678
(+2)		69.34%
(+11.29%)		-0.0051892
4/17/2025$130.00$0.024Put1445850503
(+2)		57.31%
(+10.19%)		-0.00972511
4/17/2025$134.00$0.042Put167958
(+4)		48.08%
(+9.28%)		-0.0185698
4/17/2025$135.00$0.053Put404222089
(+2)		46.34%
(+9.39%)		-0.02359618
4/17/2025$136.00$0.069Put1 - - 71
(+4)		44.70%
(+9.44%)		-0.0304271
4/17/2025$136.00$10.769Call1 - 16
(+2)		44.70%
(+9.44%)		0.969521
4/17/2025$137.00$0.089Put243 - 66
(+5)		42.97%
(+9.26%)		-0.0390655
4/17/2025$138.00$0.112Put36302781
(+5)		41.03%
(+8.76%)		-0.04963322
4/17/2025$139.00$0.140Put2346685
(+69)		38.93%
(+7.99%)		-0.06274711
4/17/2025$140.00$0.176Put263171796490
(-211)		36.76%
(+7.08%)		-0.07975554
4/17/2025$140.00$6.879Call1531497
(+5)		36.76%
(+7.08%)		0.9204036
4/17/2025$141.00$0.225Put702029482
(+8)		34.66%
(+6.17%)		-0.10294523
4/17/2025$141.00$5.929Call22 - 65
(+2)		34.66%
(+6.17%)		0.8973571
4/17/2025$142.00$0.297Put641833332
(+54)		32.71%
(+5.36%)		-0.13536920
4/17/2025$142.00$5.002Call8787 - 159
(+86)		32.71%
(+5.36%)		0.8651862
4/17/2025$143.00$0.404Put45717826
(+6)		31.30%
(+5.03%)		-0.18039230
4/17/2025$143.00$4.108Call21 - 975
(+48)		30.94%
(+4.66%)		0.8206092
4/17/2025$144.00$0.557Put19132171380
(-11)		29.29%
(+4.03%)		-0.24121943
4/17/2025$144.00$3.260Call21316456
(+91)		29.29%
(+4.03%)		0.76051421
4/17/2025$145.00$0.774Put210117575633
(-20)		27.72%
(+3.41%)		-0.32059464
4/17/2025$145.00$2.476Call7528191741
(+81)		27.72%
(+3.41%)		0.68221847
4/17/2025$146.00$1.078Put17812022484
(+56)		26.26%
(+2.82%)		-0.42008827
4/17/2025$146.00$1.777Call241102911030
(+285)		26.26%
(+2.82%)		0.58441252
4/17/2025$147.00$1.498Put35213373
(+0)		26.58%
(+3.92%)		-0.53651813
4/17/2025$147.00$1.192Call5941222932486
(+678)		28.06%
(+5.40%)		0.470061205
4/17/2025$148.00$2.054Put1239405
(-17)		24.03%
(+2.03%)		-0.6595947
4/17/2025$148.00$0.741Call33621067356
(+62)		24.04%
(+2.04%)		0.349352101
4/17/2025$149.00$2.745Put3 - - 128
(+14)		23.22%
(+1.66%)		-0.7745293
4/17/2025$149.00$0.421Call1257533370
(+159)		23.22%
(+1.66%)		0.23636162
4/17/2025$150.00$3.547Put17822532604
(-78)		22.39%
(+0.90%)		-0.87032458
4/17/2025$150.00$0.211Call6642501803138
(+118)		22.51%
(+0.57%)		0.141835161
4/17/2025$152.50$0.030Call225176261941
(+117)		22.01%
(-1.00%)		0.02777754
4/17/2025$155.00$8.390Put2,2951 - 3833
(-742)		25.04%
(-0.88%)		-0.99840910
4/17/2025$155.00$0.009Call247114746340
(+59)		25.04%
(-0.88%)		0.00833468
4/17/2025$157.50$0.004Call2 - 2644
(-1)		28.84%
(-0.40%)		0.0036182
4/17/2025$160.00$13.390Put2,250 - - 1968
(+0)		32.71%
(+0.11%)		-0.9999552
4/17/2025$160.00$0.002Call7638225956
(+7)		32.71%
(+0.11%)		0.00189718
4/17/2025$165.00$18.390Put260 - - 134
(+0)		40.24%
(+1.14%)		-0.9999972
4/17/2025$165.00$0.001Call15 - - 1992
(+0)		40.24%
(+1.14%)		0.0007116
Trump’s treachery (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
4/17/2025$167.50$0.001Call2 - - 28
(+0)		43.85%
(+1.63%)		0.000482
4/17/2025$170.00$23.390Put14 - - 18
(+0)		47.37%
(+2.11%)		-11
4/17/2025$170.00$0.000Call311302 - 9086
(+2)		47.37%
(+2.11%)		0.0003389
4/17/2025$175.00$0.000Call3 - 31058
(+0)		54.14%
(+3.02%)		0.0001861
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 4/15/2025 by MarketBeat.com Staff
From Our Partners
[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
Get Your Bank Account “Fed Invasion” Ready 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
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
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Trump to redistribute trillions of dollars
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
America’s Retirement Accounts Are at Risk—Here’s Why
When 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 | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored