$151.22
0.570.38%
At close: Dec 15, 4:00 PM EST
$151.31
0.09040.06%
After Hours: 5:51 PM EST
Comments
Loading...
PepsiCo (NASDAQ:PEP) Stock, Option Chain
Option chain shows key data for PepsiCo's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for PepsiCo.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price64.45Dec 09, 2025
Change
-0%
Bid68.55
Ask71.7
volume0
Intrest91
Strike
80
80
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price64.57Dec 12, 2025
Change
-0%
Bid63.55
Ask66.8
volume0
Intrest47
Strike
85
85
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price59.61Dec 12, 2025
Change
-0%
Bid58.55
Ask61.7
volume0
Intrest48
Strike
90
90
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price53.93Dec 10, 2025
Change
-0%
Bid53.7
Ask55.9
volume0
Intrest25
Strike
95
95
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price49.68Dec 12, 2025
Change
-0%
Bid48.55
Ask51.9
volume0
Intrest30
Strike
100
100
Last Price0.07Dec 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price42.69Dec 10, 2025
Change
-0%
Bid43.7
Ask45.75
volume0
Intrest101
Strike
105
105
Last Price0.08Dec 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price37.93Dec 10, 2025
Change
-0%
Bid38.55
Ask42.1
volume0
Intrest10
Strike
110
110
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest3
Last Price34.06Dec 10, 2025
Change
-0%
Bid33.75
Ask36
volume0
Intrest100
Strike
115
115
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price29.07Dec 10, 2025
Change
-0%
Bid28.55
Ask32.1
volume0
Intrest53
Strike
120
120
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price20.05Dec 09, 2025
Change
-0%
Bid23.55
Ask27.2
volume0
Intrest1
Strike
125
125
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price21.62Dec 12, 2025
Change
-0%
Bid20.55
Ask24.3
volume0
Intrest2
Strike
128
128
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest585
Last Price20.69Dec 12, 2025
Change
-0%
Bid19.7
Ask22.7
volume0
Intrest1
Strike
129
129
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest52
Last Price19.51Dec 11, 2025
Change
-0%
Bid18.55
Ask22.1
volume0
Intrest66
Strike
130
130
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest389
Last Price16.45Dec 10, 2025
Change
-0%
Bid17.65
Ask21.05
volume0
Intrest1
Strike
131
131
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price17.63Dec 12, 2025
Change
-0%
Bid16.55
Ask20.1
volume0
Intrest1
Strike
132
132
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest425
Last Price16.7Dec 12, 2025
Change
-0%
Bid15.55
Ask17.75
volume0
Intrest1
Strike
133
133
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price15.37Dec 11, 2025
Change
-0%
Bid14.55
Ask18.1
volume0
Intrest1
Strike
134
134
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask1.54
volume0
Intrest147
Last Price14.96Dec 11, 2025
Change
-0%
Bid13.55
Ask17.1
volume0
Intrest7
Strike
135
135
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest280
Last Price13.37Dec 11, 2025
Change
-0%
Bid12.65
Ask14.8
volume0
Intrest3
Strike
136
136
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest209
Last Price12.38Dec 11, 2025
Change
-0%
Bid11.65
Ask13.8
volume0
Intrest0
Strike
137
137
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest219
Last Price9.62Nov 17, 2025
Change
-0%
Bid10.55
Ask13.65
volume0
Intrest0
Strike
138
138
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest178
Last Price9.95Dec 11, 2025
Change
-0%
Bid9.65
Ask11.75
volume0
Intrest2
Strike
139
139
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest189
Last Price8.92Dec 11, 2025
Change
-0%
Bid8.55
Ask11.6
volume0
Intrest12
Strike
140
140
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest649
Last Price8.7Dec 12, 2025
Change
-0%
Bid8.35
Ask10.65
volume0
Intrest64
Strike
141
141
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest391
Last Price5.14Dec 09, 2025
Change
-0%
Bid7.35
Ask9.65
volume0
Intrest3
Strike
142
142
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest703
Last Price7.05Dec 12, 2025
Change
-0%
Bid5.6
Ask9.05
volume0
Intrest8
Strike
143
143
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest362
Last Price6.2Dec 12, 2025
Change
-0%
Bid4.6
Ask8.2
volume0
Intrest45
Strike
144
144
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest576
Last Price5.25Dec 12, 2025
Change
-0%
Bid4.8
Ask7.3
volume0
Intrest616
Strike
145
145
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest514
Last Price4.13Dec 12, 2025
Change
-0%
Bid2.57
Ask6.3
volume0
Intrest388
Strike
146
146
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest235
Last Price3.64Dec 12, 2025
Change
-0%
Bid3.45
Ask4.7
volume0
Intrest463
Strike
147
147
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest278
Last Price2.55Dec 12, 2025
Change
-0%
Bid2.45
Ask3.7
volume0
Intrest911
Strike
148
148
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest230
Last Price1.43Dec 12, 2025
Change
-0%
Bid1.19
Ask2.97
volume0
Intrest567
Strike
149
149
Last Price0.02Dec 12, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest127
Last Price0.74Dec 12, 2025
Change
-0%
Bid0.65
Ask0.97
volume0
Intrest1060
Strike
150
150
Last Price0.37Dec 12, 2025
Change
-0%
Bid0.03
Ask1.69
volume0
Intrest164
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest979
Strike
152.5
152.5
Last Price3Dec 12, 2025
Change
-0%
Bid0.16
Ask3.95
volume0
Intrest37
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1215
Strike
155
155
Last Price7.49Dec 10, 2025
Change
-0%
Bid2.95
Ask6.45
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest260
Strike
157.5
157.5
Last Price9.78Dec 10, 2025
Change
-0%
Bid5.9
Ask8.85
volume0
Intrest1
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest126
Strike
160
160
Last Price9.87Dec 11, 2025
Change
-0%
Bid7.9
Ask11.45
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
162.5
162.5
Last Price-
Change
-
Bid10.4
Ask13.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid12.6
Ask16.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid15.2
Ask18.95
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
170
170
Last Price22.18Dec 10, 2025
Change
-0%
Bid17.6
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid20.1
Ask23.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid22.6
Ask26.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid27.95
Ask31.35
volume0
Intrest0
Last Price0.13Dec 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid32.8
Ask36.45
volume0
Intrest0
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
190
190
Last Price41.1Dec 11, 2025
Change
-0%
Bid39.25
Ask41.35
volume0
Intrest0
