$140.79
0.170.12%
At close: Aug 14, 5:00 PM EST
$140.83
0.0410.03%
After Hours: 6:37 PM EST
PepsiCo Inc Option Chain
PEPNASDAQ
PepsiCo Options
View PepsiCo (PEP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.04
P/C Ratio (OI)
0.45
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price64Aug 05, 2026
Change
-0%
Bid63.75
Ask67.8
volume0
Intrest3
Strike
75
75
Last Price0.03Jun 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid58.85
Ask62.75
volume0
Intrest0
Strike
80
80
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid53.85
Ask57.45
volume0
Intrest0
Strike
85
85
Last Price0.08Jun 02, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest4
Last Price54.18Jun 05, 2026
Change
-0%
Bid48.85
Ask52.55
volume0
Intrest6
Strike
90
90
Last Price0.05Jul 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid43.8
Ask47.95
volume0
Intrest0
Strike
95
95
Last Price0.23Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price45.95Jul 08, 2026
Change
-0%
Bid38.85
Ask42.45
volume0
Intrest3
Strike
100
100
Last Price0.01Aug 14, 2026
Change
0.0375%
Bid-
Ask0.03
volume17
Intrest45
Last Price41Jul 08, 2026
Change
-0%
Bid33.85
Ask37.8
volume0
Intrest5
Strike
105
105
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest100
Last Price33.7Jun 05, 2026
Change
-0%
Bid28.85
Ask32.9
volume0
Intrest36
Strike
110
110
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Last Price23.25Jul 10, 2026
Change
-0%
Bid23.95
Ask27.45
volume0
Intrest4
Strike
115
115
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest185
Last Price20.5Aug 13, 2026
Change
-0%
Bid19.55
Ask21.7
volume0
Intrest16
Strike
120
120
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1498
Last Price-
Change
-
Bid15.95
Ask19.5
volume0
Intrest0
Strike
123
123
Last Price0.08Jul 28, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Last Price-
Change
-
Bid15
Ask17.7
volume0
Intrest0
Strike
124
124
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest21
Last Price15.7Jul 27, 2026
Change
-0%
Bid14.55
Ask17.85
volume0
Intrest46
Strike
125
125
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest2064
Last Price-
Change
-
Bid13
Ask16.8
volume0
Intrest0
Strike
126
126
Last Price0.07Aug 07, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest36
Last Price-
Change
-
Bid11.95
Ask15.55
volume0
Intrest0
Strike
127
127
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume70
Intrest55
Last Price9.86Jul 24, 2026
Change
-0%
Bid10.95
Ask14.8
volume0
Intrest1
Strike
128
128
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest259
Last Price11.6Aug 14, 2026
Change
2.2724.33%
Bid9.95
Ask13.85
volume1
Intrest2
Strike
129
129
Last Price0.12Aug 14, 2026
Change
0.08200%
Bid0.01
Ask0.24
volume32
Intrest130
Last Price10.79Aug 14, 2026
Change
2.4128.76%
Bid8.95
Ask12.85
volume1
Intrest115
Strike
130
130
Last Price0.01Aug 14, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume135
Intrest3691
Last Price9.7Aug 14, 2026
Change
-
Bid7.95
Ask11.5
volume2
Intrest0
Strike
131
131
Last Price0.03Aug 14, 2026
Change
0.0125%
Bid-
Ask0.24
volume7
Intrest490
Last Price8.7Aug 14, 2026
Change
0.151.69%
Bid6.95
Ask10.75
volume1
Intrest7
Strike
132
132
Last Price0.03Aug 14, 2026
Change
0.0350%
Bid0.02
Ask0.25
volume15
Intrest556
Last Price6.9Aug 04, 2026
Change
-0%
Bid6
Ask9.55
volume0
Intrest14
Strike
133
133
Last Price0.07Aug 14, 2026
Change
-0%
Bid0.04
Ask0.1
volume57
Intrest441
Last Price6.25Aug 13, 2026
Change
-0%
Bid6.25
Ask7.7
volume0
Intrest24
Strike
134
134
Last Price0.06Aug 14, 2026
Change
0.0650%
Bid0.06
Ask0.12
volume42
Intrest854
Last Price6.1Aug 14, 2026
Change
0.498.73%
Bid4.45
Ask7.7
volume17
Intrest1256
Strike
135
135
Last Price0.1Aug 14, 2026
Change
0.0947.37%
Bid0.1
Ask0.11
volume728
Intrest3342
Last Price5.16Aug 14, 2026
Change
0.7617.27%
Bid4.45
Ask5.9
volume224
Intrest120
Strike
136
136
Last Price0.17Aug 14, 2026
Change
0.1445.16%
Bid0.13
Ask0.28
volume26
Intrest765
Last Price4.27Aug 14, 2026
Change
0.9729.39%
Bid4
Ask5.45
volume7
Intrest195
Strike
137
137
Last Price0.26Aug 14, 2026
Change
0.1435%
Bid0.14
Ask0.42
volume81
Intrest612
Last Price3.3Aug 14, 2026
Change
0.3511.86%
Bid3
Ask4.5
volume11
Intrest674
Strike
138
138
Last Price0.45Aug 14, 2026
Change
0.1221.05%
Bid0.38
Ask0.54
volume665
Intrest345
Last Price2.77Aug 14, 2026
Change
0.522.03%
Bid2.3
Ask3.55
volume89
Intrest500
Strike
139
139
Last Price0.69Aug 14, 2026
Change
0.1719.77%
Bid0.46
Ask0.74
volume152
Intrest636
Last Price1.97Aug 14, 2026
Change
0.157.08%
Bid1.8
Ask2.06
volume182
Intrest6156
Strike
140
140
Last Price1.05Aug 14, 2026
Change
0.2217.32%
Bid1
Ask1.11
volume290
Intrest1609
Last Price1.38Aug 14, 2026
Change
0.2917.37%
Bid1.28
Ask1.46
volume765
Intrest384
Strike
141
141
Last Price1.48Aug 14, 2026
Change
0.2715.43%
Bid0.99
Ask1.57
volume114
Intrest207
Last Price0.98Aug 14, 2026
Change
0.2218.33%
Bid0.92
Ask1.02
volume273
Intrest4335
Strike
142
142
Last Price2.12Aug 14, 2026
Change
0.3815.2%
Bid1.57
Ask3.55
volume6
Intrest197
Last Price0.69Aug 14, 2026
Change
0.2123.33%
Bid0.6
Ask0.71
volume163
Intrest775
Strike
143
143
Last Price2.8Aug 14, 2026
Change
0.9825.93%
Bid2.28
Ask4.25
volume4
Intrest123
Last Price0.44Aug 14, 2026
Change
0.1120%
Bid0.41
Ask0.5
volume98
Intrest418
Strike
144
144
Last Price3.55Aug 14, 2026
Change
3.1146.7%
Bid2.94
Ask5
volume52
Intrest42
Last Price0.32Aug 14, 2026
Change
0.0820%
Bid0.27
Ask0.33
volume818
Intrest4022
Strike
145
145
Last Price4.44Aug 14, 2026
Change
0.9617.78%
Bid3.9
Ask5.2
volume379
Intrest1586
Last Price0.18Aug 14, 2026
Change
0.0210%
Bid0.09
Ask0.27
volume244
Intrest296
Strike
146
146
Last Price5.35Aug 14, 2026
Change
3.6740.69%
Bid3.55
Ask6.7
volume3
Intrest5
Last Price0.13Aug 14, 2026
Change
0.0213.33%
Bid0.01
Ask0.21
volume53
Intrest759
Strike
147
147
Last Price9.8Aug 12, 2026
Change
-0%
Bid5.15
Ask7.7
volume0
Intrest4
Last Price0.1Aug 14, 2026
Change
0.0216.67%
Bid-
Ask0.16
volume52
Intrest185
Strike
148
148
Last Price11.02Aug 12, 2026
Change
-0%
Bid5.55
Ask9.15
volume0
Intrest2
Last Price0.11Aug 13, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest91
Strike
149
149
Last Price11.8Aug 12, 2026
Change
-0%
Bid6.3
Ask9.85
volume0
Intrest0
Last Price0.04Aug 14, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume156
Intrest3642
Strike
150
150
Last Price9.22Aug 14, 2026
Change
3.829.19%
Bid7.9
Ask11.25
volume1
Intrest90
Last Price0.06Aug 14, 2026
Change
0.0545.45%
Bid-
Ask0.12
volume11
Intrest74
Strike
152.5
152.5
Last Price11.45Aug 14, 2026
Change
3.9925.84%
Bid10.65
Ask13.6
volume4
Intrest0
Last Price0.05Aug 14, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume19
Intrest2109
Strike
155
155
Last Price16.2Aug 06, 2026
Change
-0%
Bid12.5
Ask15.15
volume0
Intrest2
Last Price0.09Aug 12, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest47
Strike
157.5
157.5
Last Price16.45Aug 14, 2026
Change
3.9519.36%
Bid15.1
Ask18.6
volume2
Intrest0
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest2969
Strike
160
160
Last Price22.8Aug 12, 2026
Change
-0%
Bid17.2
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
162.5
162.5
Last Price21.5Aug 14, 2026
Change
415.69%
Bid20.35
Ask23.7
volume6
Intrest0
Last Price0.07Aug 12, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest1178
Strike
165
165
Last Price24Aug 14, 2026
Change
3.913.98%
Bid22.3
Ask26.15
volume2
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest439
Strike
170
170
Last Price32.95Aug 12, 2026
Change
-0%
Bid27.7
Ask31.1
volume0
Intrest0
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest140
Strike
175
175
Last Price38.5Jul 15, 2026
Change
-0%
Bid32.5
Ask36.2
volume0
Intrest0
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Strike
180
180
Last Price43.75Jul 15, 2026
Change
-0%
Bid37.25
Ask41.2
volume0
Intrest0
Last Price0.12Jun 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Strike
185
185
Last Price44.1Aug 14, 2026
Change
3.358.22%
Bid42.9
Ask46.2
volume6
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price54.55Jul 20, 2026
Change
-0%
Bid47.35
Ask51.2
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price52.8Jun 22, 2026
Change
-0%
Bid52.85
Ask56.2
volume0
Intrest0
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
200
200
Last Price56.1Jun 17, 2026
Change
-0%
Bid57.85
Ask61.2
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid62.8
Ask66.2
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
210
210
Last Price69.45Jun 29, 2026
Change
-0%
Bid67.2
Ask71.2
volume0
Intrest0
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask1.26
volume0
Intrest1
Strike
220
220
Last Price83.3Jul 16, 2026
Change
-0%
Bid77.85
Ask81.2
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask1.17
volume5
Intrest0
Strike
230
230
Last Price89.95Jun 08, 2026
Change
-0%
Bid87.2
Ask91.2
volume0
Intrest0
