Free Trial
→ A grave, grave error. (From Porter & Company) (Ad) Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$134.45 -0.93 (-0.69%)
Closing price 04:00 PM Eastern
Extended Trading
$134.35 -0.10 (-0.07%)
As of 07:59 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
7/11/2025$115.00$0.009Put33 - 117
(+0)		56.15%
(+11.76%)		-0.0037331
7/11/2025$118.00$0.014Put2 - 225
(+0)		50.09%
(+10.59%)		-0.0061771
7/11/2025$119.00$0.016Put2 - 263
(+1)		48.06%
(+10.18%)		-0.0073861
7/11/2025$120.00$0.019Put9 - 4234
(+1)		46.03%
(+9.76%)		-0.0088854
7/11/2025$121.00$0.022Put7 - 3111
(-1)		43.98%
(+9.31%)		-0.0107666
7/11/2025$122.00$0.026Put5412299
(+14)		41.93%
(+8.84%)		-0.0131426
7/11/2025$123.00$0.032Put52144996
(+1)		39.87%
(+8.34%)		-0.01618810
7/11/2025$124.00$0.038Put39725307
(+78)		37.80%
(+7.82%)		-0.02014216
7/11/2025$125.00$0.047Put123933828
(-13)		35.73%
(+6.56%)		-0.02539140
7/11/2025$125.00$9.497Call32139
(+0)		35.73%
(+7.27%)		0.9747622
7/11/2025$126.00$0.059Put2012822
(+5)		33.69%
(+6.70%)		-0.03255611
7/11/2025$127.00$0.076Put1,1061766544
(+104)		31.72%
(+6.16%)		-0.04270869
7/11/2025$127.00$7.528Call2 - - 44
(-5)		31.72%
(+6.16%)		0.9575312
7/11/2025$128.00$0.102Put143828898
(+0)		29.88%
(+5.67%)		-0.05769829
7/11/2025$128.00$6.554Call1 - - 149
(-2)		29.88%
(+5.67%)		0.9426381
7/11/2025$129.00$0.144Put2861411141705
(+6)		28.24%
(+5.53%)		-0.08047849
7/11/2025$129.00$5.596Call15 - - 936
(-24)		28.24%
(+5.27%)		0.9200337
7/11/2025$130.00$0.211Put1263831430
(+5)		26.85%
(+4.98%)		-0.11523354
7/11/2025$130.00$4.664Call30211660
(+0)		26.85%
(+4.98%)		0.88560612
7/11/2025$131.00$0.321Put2019417456
(-29)		25.72%
(+4.76%)		-0.16679770
7/11/2025$131.00$3.773Call13 - 2345
(-1)		25.72%
(+4.76%)		0.8346089
7/11/2025$132.00$0.493Put470323251061
(+509)		24.84%
(+4.60%)		-0.23922774
7/11/2025$132.00$2.945Call14188306659
(+5)		24.84%
(+4.60%)		0.76305424
7/11/2025$133.00$0.754Put2815733695
(+285)		24.17%
(+4.47%)		-0.33381185
7/11/2025$133.00$2.204Call7010152425
(-8)		24.17%
(+4.47%)		0.66985242
7/11/2025$134.00$1.128Put58629170290
(+24)		23.72%
(+4.40%)		-0.44630681
7/11/2025$134.00$1.574Call18910528442
(+3)		23.72%
(+4.40%)		0.55906360
7/11/2025$135.00$1.630Put42838715610
(+143)		23.47%
(+4.40%)		-0.5668646
7/11/2025$135.00$1.070Call1,5612123431704
(+90)		23.41%
(+4.34%)		0.440459171
7/11/2025$136.00$2.263Put52541450
(+197)		23.43%
(+4.50%)		-0.682221
7/11/2025$136.00$0.695Call716456161924
(+168)		23.52%
(+4.49%)		0.327023102
7/11/2025$137.00$3.015Put3735 - 106
(+5)		23.66%
(+4.73%)		-0.7800134
7/11/2025$137.00$0.438Call405150114992
(+264)		23.66%
(+4.73%)		0.23064115
7/11/2025$138.00$3.863Put1111 - 76
(+11)		24.26%
(+5.14%)		-0.8532231
7/11/2025$138.00$0.277Call32917775486
(+28)		24.26%
(+5.14%)		0.15820460
7/11/2025$139.00$0.182Call1,7661412469
(+91)		25.28%
(+5.73%)		0.10911833
7/11/2025$140.00$0.127Call297511672767
(+1031)		26.63%
(+6.35%)		0.07740684
7/11/2025$141.00$0.092Call2682361
(+8)		28.15%
(+7.02%)		0.05657713
7/11/2025$142.00$7.683Put11 - 2
(+1)		29.70%
(+7.48%)		-0.9699051
7/11/2025$142.00$0.069Call110587332
(+10)		29.70%
(+7.48%)		0.04213714
Trump’s Exec Order #14154 could be a “Millionaire-Maker” (Ad)

Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans a chance at true financial independence in the months ahead.” We recently sat down with Rickards to capture all the key details on tape.

For the moment, you can watch this interview free of charge – just click here.
7/11/2025$143.00$0.052Call253323242
(+5)		31.15%
(+7.74%)		0.03155622
7/11/2025$144.00$0.038Call4343 - 83
(+0)		32.47%
(+7.78%)		0.0235392
7/11/2025$145.00$0.028Call10739980
(+17)		33.66%
(+7.64%)		0.01742443
7/11/2025$148.00$0.011Call66 - 0
(+0)		36.77%
(+6.73%)		0.0069636
7/11/2025$149.00$0.008Call66 - 0
(+0)		37.81%
(+6.45%)		0.0052266
7/11/2025$150.00$0.006Call671354102
(+1)		38.90%
(+6.22%)		0.00399720
7/11/2025$152.50$0.003Call34430130
(+0)		41.71%
(+5.82%)		0.0021898
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:PEP) was last updated on 7/7/2025 by MarketBeat.com Staff
From Our Partners
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Google did what!?!?
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Trump’s New Order Could Boost Social Security Benefits by 400%
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
Elon’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 | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored