Free Trial
→ Market down? Do this now. (From Colonial Metals) (Ad) Free PEP Stock Alerts

PepsiCo (PEP) Options Chain & Prices

PepsiCo logo
$153.50 +4.40 (+2.95%)
Closing price 02/21/2025 04:00 PM Eastern
Extended Trading
$153.00 -0.50 (-0.33%)
As of 02/21/2025 08:00 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
2/28/2025$125.00$0.003Put1 - - 4
(+0)		48.60%
(+2.49%)		-0.0009861
2/28/2025$126.00$0.003Put2 - 10
(+0)		47.20%
(+2.66%)		-0.0010942
2/28/2025$135.00$0.007Put35 - 16159
(+0)		34.78%
(+4.37%)		-0.0034215
2/28/2025$136.00$0.009Put22 - 51
(+0)		33.46%
(+4.60%)		-0.0040532
2/28/2025$136.00$17.672Call2112
(+0)		33.48%
(+4.62%)		0.9959522
2/28/2025$137.00$0.010Put40103053
(+0)		32.21%
(+4.87%)		-0.004889
2/28/2025$138.00$0.012Put1 - - 45
(+0)		31.01%
(+5.17%)		-0.0059771
2/28/2025$138.00$15.678Call22 - 1
(+1)		31.02%
(+5.18%)		0.9940392
2/28/2025$139.00$0.015Put2 - 160
(-2)		29.81%
(+5.45%)		-0.0073952
2/28/2025$140.00$0.018Put86940372
(+3)		28.61%
(+5.66%)		-0.00918925
2/28/2025$140.00$13.685Call133147
(-6)		28.62%
(+5.67%)		0.9908534
2/28/2025$141.00$0.022Put1673186
(-19)		27.38%
(+5.72%)		-0.01146513
2/28/2025$141.00$12.690Call45321353
(+45)		27.39%
(+5.74%)		0.9886014
2/28/2025$142.00$0.028Put2086260
(-14)		26.15%
(+5.57%)		-0.01446710
2/28/2025$143.00$0.035Put120191248
(+22)		25.00%
(+5.21%)		-0.01872425
2/28/2025$143.00$10.705Call2 - 146
(-1)		25.02%
(+5.22%)		0.9814222
2/28/2025$144.00$0.047Put24710317314
(+191)		24.00%
(+4.74%)		-0.02518423
2/28/2025$144.00$9.718Call3736 - 51
(-13)		24.01%
(+4.76%)		0.9750648
2/28/2025$145.00$0.067Put3248045523
(+257)		23.19%
(+4.02%)		-0.03523445
2/28/2025$145.00$8.739Call6666241
(+0)		23.20%
(+4.31%)		0.96516224
2/28/2025$146.00$0.100Put17013630132
(+75)		22.56%
(+3.95%)		-0.05061128
2/28/2025$146.00$7.772Call1713190361
(+6)		22.57%
(+3.96%)		0.95001941
2/28/2025$147.00$0.151Put840155354357
(+348)		22.22%
(+3.89%)		-0.07321256
2/28/2025$147.00$6.823Call1374638276
(+32)		11.11%
(-7.23%)		0.92776440
2/28/2025$148.00$0.228Put3781186954
(+43)		21.64%
(+3.60%)		-0.10437889
2/28/2025$148.00$5.901Call2103696391
(+29)		21.64%
(+3.60%)		0.89655553
2/28/2025$149.00$0.341Put2101184623
(+18)		21.26%
(+3.50%)		-0.14671325
2/28/2025$149.00$5.013Call2007929367
(+140)		21.26%
(+3.50%)		0.85471965
2/28/2025$150.00$0.500Put2,1151,66719757
(-9)		21.03%
(+3.49%)		-0.201057183
2/28/2025$150.00$4.172Call646334178824
(+99)		20.90%
(+3.14%)		0.801058220
2/28/2025$152.50$1.178Put430200590
(+0)		20.33%
(+3.20%)		-0.39074138
2/28/2025$152.50$2.343Call948489280555
(+527)		19.32%
(+2.06%)		0.614305266
2/28/2025$155.00$2.406Put6737195
(-1)		19.67%
(+2.26%)		-0.63020629
2/28/2025$155.00$1.055Call4,9442,882482543
(+53)		21.61%
(+4.21%)		0.379349503
2/28/2025$157.50$4.238Put55 - 0
(+0)		18.45%
(-0.90%)		-0.8407553
2/28/2025$157.50$0.358Call1,70989748810
(+9)		18.45%
(-0.90%)		0.173529192
2/28/2025$160.00$6.521Put4 - 42
(+0)		18.84%
(-3.07%)		-0.9496091
2/28/2025$160.00$0.108Call1,339622625263
(-10)		19.40%
(-2.51%)		0.063812149
2/28/2025$162.50$0.044Call402141
(+0)		20.73%
(-3.85%)		0.02757515
2/28/2025$165.00$0.023Call861159
(+0)		23.15%
(-4.07%)		0.0142047
Market down? Do this now. (Ad)

During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now, history is repeating itself. Here's the truth: Tariffs create uncertainty. Uncertainty drives investors to gold. And gold prices rise as a result. It's a cycle that's already beginning again—and it's your chance to profit. Why wait? Greed isn't always a bad thing—especially when it comes to protecting and growing your wealth. The smartest investors are already moving their money into gold, and you should too.

Download your Free 2025 Gold Guide Now
2/28/2025$167.50$0.014Call4 - 40
(+0)		25.66%
(-4.16%)		0.0082774
2/28/2025$170.00$0.009Call2 - - 22
(+0)		28.16%
(-4.19%)		0.0052312
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 2/22/2025 by MarketBeat.com Staff
From Our Partners
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored
Buy NVDA Now?
After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...
Chaikin Analytics | Sponsored
Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”
Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...
Colonial Metals | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored