poisar

Options

PepsiCo, Inc. PEP

$145.07+1.55%

All optionsCreate account to unlock

Chain

PEP options

Options Chain

Active PEP contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07884
2026-08-141584
2026-08-212232
TypeStrikeExpiryOpen interestClose
Call$110.002026-08-071$27.44
Call$115.002026-08-07——
Call$120.002026-08-074$17.08
Call$122.002026-08-07——
Call$123.002026-08-07——
Call$124.002026-08-07——
Call$125.002026-08-071$10.75
Call$126.002026-08-07——
Call$127.002026-08-073$12.60
Call$128.002026-08-07——
Call$129.002026-08-07——
Call$130.002026-08-0717$15.70
Call$131.002026-08-072$6.10
Call$132.002026-08-074$4.82
Call$133.002026-08-071$4.08
Call$134.002026-08-0731$10.39
Call$135.002026-08-0781$8.15
Call$136.002026-08-07334$8.01
Call$137.002026-08-0733$8.70
Call$138.002026-08-07383$7.32
Call$139.002026-08-07231$5.65
Call$140.002026-08-07512$4.20
Call$141.002026-08-07110$3.62
Call$142.002026-08-07269$3.28
Call$143.002026-08-074,013$2.76
Call$144.002026-08-07110$2.03
Call$145.002026-08-07689$1.60
Call$146.002026-08-07101$1.53
Call$147.002026-08-0734$1.39
Call$148.002026-08-07122$0.76
Call$149.002026-08-0726$1.04
Call$150.002026-08-07950$0.38
Call$152.502026-08-0774$0.37
Call$155.002026-08-07301$0.21
Call$157.502026-08-07111$0.09
Call$160.002026-08-07125$0.07
Call$162.502026-08-07——
Call$165.002026-08-07——
Call$167.502026-08-07——
Call$170.002026-08-0737$0.19
Call$175.002026-08-0714$0.07
Call$180.002026-08-07——
Put$110.002026-08-0772$0.15
Put$115.002026-08-07141$0.04
Put$120.002026-08-07154$0.01
Put$122.002026-08-07——
Put$123.002026-08-07——
Put$124.002026-08-071$0.10
Put$125.002026-08-07240$0.08
Put$126.002026-08-0719$0.16
Put$127.002026-08-07144$0.03
Put$128.002026-08-0725$0.13
Put$129.002026-08-0796$0.04
Put$130.002026-08-07194$0.06
Put$131.002026-08-0748$0.05
Put$132.002026-08-07320$0.06
Put$133.002026-08-07524$0.20
Put$134.002026-08-07137$0.23
Put$135.002026-08-071,054$0.17
Put$136.002026-08-07152$0.26
Put$137.002026-08-07263$0.29
Put$138.002026-08-0750$0.45
Put$139.002026-08-07112$0.81
Put$140.002026-08-07395$1.00
Put$141.002026-08-0771$1.20
Put$142.002026-08-0719$1.76
Put$143.002026-08-0721$2.18
Put$144.002026-08-0720$1.90
Put$145.002026-08-07159$3.40
Put$146.002026-08-076$3.97
Put$147.002026-08-07——
Put$148.002026-08-07——
Put$149.002026-08-07——
Put$150.002026-08-07—$15.58
Put$152.502026-08-07——
Put$155.002026-08-07—$18.91
Put$157.502026-08-07——
Put$160.002026-08-07—$23.56
Put$162.502026-08-07——
Put$165.002026-08-07—$26.30
Put$167.502026-08-07—$28.60
Put$170.002026-08-07—$31.05
Put$175.002026-08-07—$36.10
Put$180.002026-08-07—$41.22
Call$110.002026-08-14——
Call$115.002026-08-14——
Call$120.002026-08-141$15.27
Call$122.002026-08-14——
Call$123.002026-08-14——
Call$124.002026-08-14——
Call$125.002026-08-142$11.02
Call$126.002026-08-14——
Call$127.002026-08-14——
Call$128.002026-08-14——
Call$129.002026-08-14——
Call$130.002026-08-144$15.15
Call$131.002026-08-147$10.05
Call$132.002026-08-141$6.15
Call$133.002026-08-146$5.10
Call$134.002026-08-144$5.62
Call$135.002026-08-1497$9.67
Call$136.002026-08-14177$9.65
Call$137.002026-08-1430$8.70
Call$138.002026-08-1426$7.55
Call$139.002026-08-143,676$5.65
Call$140.002026-08-1483$5.27
Call$141.002026-08-1461$5.15
Call$142.002026-08-1482$4.21
Call$143.002026-08-1494$3.20
Call$144.002026-08-14204$2.60
Call$145.002026-08-14194$2.24
Call$146.002026-08-1442$2.50
Call$147.002026-08-1434$2.39
Call$148.002026-08-14254$1.84
Call$149.002026-08-1424$1.67
Call$150.002026-08-1477$0.97
Call$152.502026-08-1413$0.66
Call$155.002026-08-14120$0.53
Call$157.502026-08-1425$0.14
Call$160.002026-08-1462$0.29
Call$162.502026-08-141$0.10
Call$165.002026-08-14——
Call$167.502026-08-14——
Call$170.002026-08-14——
Call$175.002026-08-14——
Call$180.002026-08-141$0.11
Put$110.002026-08-1414$0.06
Put$115.002026-08-149$0.04
Put$120.002026-08-14104$0.04
Put$122.002026-08-141$0.15
Put$123.002026-08-14——
Put$124.002026-08-144$0.05
Put$125.002026-08-14178$0.04
Put$126.002026-08-14——
Put$127.002026-08-1460$0.15
Put$128.002026-08-1442$0.53
Put$129.002026-08-1451$0.11
Put$130.002026-08-14185$0.15
Put$131.002026-08-1454$0.15
Put$132.002026-08-14131$0.17
Put$133.002026-08-1454$0.22
Put$134.002026-08-1445$0.30
Put$135.002026-08-1499$0.37
Put$136.002026-08-14419$0.39
Put$137.002026-08-14443$1.10
Put$138.002026-08-1433$1.23
Put$139.002026-08-1462$1.28
Put$140.002026-08-1483$1.42
Put$141.002026-08-1472$1.52
Put$142.002026-08-14196$1.73
Put$143.002026-08-146$2.75
Put$144.002026-08-149$3.36
Put$145.002026-08-146$3.70
Put$146.002026-08-142$4.11
Put$147.002026-08-141$6.44
Put$148.002026-08-142$11.65
Put$149.002026-08-14——
Put$150.002026-08-142$6.30
Put$152.502026-08-14——
Put$155.002026-08-14——
Put$157.502026-08-14——
Put$160.002026-08-14——
Put$162.502026-08-14——
Put$165.002026-08-14——
Put$167.502026-08-14—$33.11
Put$170.002026-08-14—$33.30
Put$175.002026-08-14——
Put$180.002026-08-14—$45.30
Call$110.002026-08-2136$33.70
Call$115.002026-08-214$23.25
Call$120.002026-08-2116$24.45
Call$123.002026-08-21——
Call$124.002026-08-21——
Call$125.002026-08-2146$15.70
Call$126.002026-08-21——
Call$127.002026-08-21——
Call$128.002026-08-211$9.86
Call$129.002026-08-211$8.05
Call$130.002026-08-21108$14.52
Call$131.002026-08-21——
Call$132.002026-08-217$8.85
Call$133.002026-08-211$5.07
Call$134.002026-08-2119$4.92
Call$135.002026-08-211,310$10.45
Call$136.002026-08-21102$5.75
Call$137.002026-08-21180$8.60
Call$138.002026-08-21130$8.00
Call$139.002026-08-21222$5.81
Call$140.002026-08-216,507$5.50
Call$141.002026-08-21196$5.60
Call$142.002026-08-212,971$4.38
Call$143.002026-08-21130$4.58
Call$144.002026-08-2168$3.15
Call$145.002026-08-213,936$2.73
Call$146.002026-08-21186$2.35
Call$147.002026-08-21709$2.02
Call$148.002026-08-2182$1.68
Call$149.002026-08-2179$1.42
Call$150.002026-08-214,529$1.33
Call$152.502026-08-2152$1.00

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock