$143.48
1.400.99%
At close: Aug 21, 5:00 PM EST
$143.38
-0.1-0.07%
After Hours: Aug 21, 7:08 PM EST
PepsiCo Inc Option Chain
PEPNASDAQ
Dividend: The dividend Ex-Date is in 12 days
PepsiCo Options
View PepsiCo (PEP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.38
P/C Ratio (OI)
0.46
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 Price63.17Aug 06, 2026
Change
-0%
Bid66.5
Ask70.3
volume0
Intrest78
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price58.2Aug 06, 2026
Change
-0%
Bid62
Ask65.4
volume0
Intrest79
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price54.32Aug 06, 2026
Change
-0%
Bid56.5
Ask60.35
volume0
Intrest85
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price49.35Aug 06, 2026
Change
-0%
Bid52
Ask55.4
volume0
Intrest48
Strike
90
90
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price44.35Aug 06, 2026
Change
-0%
Bid46.5
Ask50.4
volume0
Intrest48
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.55
Ask45.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask40.55
volume0
Intrest0
Strike
105
105
Last Price0.15Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid32.05
Ask35.35
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest44
Last Price-
Change
-
Bid26.85
Ask30.35
volume0
Intrest0
Strike
115
115
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.42
volume6
Intrest9
Last Price23.25Aug 21, 2026
Change
4.4323.54%
Bid21.55
Ask25.35
volume2
Intrest2
Strike
120
120
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest62
Last Price-
Change
-
Bid20.05
Ask23.35
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid18.55
Ask22.35
volume0
Intrest0
Strike
123
123
Last Price0.1Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price-
Change
-
Bid17.55
Ask21.3
volume0
Intrest0
Strike
124
124
Last Price0.2Aug 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest15
Last Price20Jul 29, 2026
Change
-0%
Bid16.55
Ask20.2
volume0
Intrest1
Strike
125
125
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest235
Last Price-
Change
-
Bid15.55
Ask19.3
volume0
Intrest0
Strike
126
126
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.91
volume0
Intrest19
Last Price14.27Jul 17, 2026
Change
-0%
Bid14.55
Ask18.2
volume0
Intrest37
Strike
127
127
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest61
Last Price-
Change
-
Bid14
Ask17.2
volume0
Intrest0
Strike
128
128
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest148
Last Price-
Change
-
Bid13.05
Ask15.9
volume0
Intrest0
Strike
129
129
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest55
Last Price12.96Aug 21, 2026
Change
2.4122.84%
Bid12.45
Ask15.3
volume2
Intrest13
Strike
130
130
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.17
volume20
Intrest289
Last Price11.85Aug 19, 2026
Change
-0%
Bid10.85
Ask13.85
volume0
Intrest3
Strike
131
131
Last Price0.01Aug 21, 2026
Change
0.190.91%
Bid-
Ask0.14
volume22
Intrest82
Last Price6.63Aug 12, 2026
Change
-0%
Bid10.2
Ask12.95
volume0
Intrest4
Strike
132
132
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.44
volume12
Intrest100
Last Price7.9Aug 18, 2026
Change
-0%
Bid8.55
Ask11.9
volume0
Intrest2
Strike
133
133
Last Price0.02Aug 21, 2026
Change
0.0360%
Bid0.01
Ask0.26
volume149
Intrest377
Last Price5.1Aug 17, 2026
Change
-0%
Bid7.6
Ask11.4
volume0
Intrest15
Strike
134
134
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid-
Ask0.45
volume10
Intrest172
Last Price8.05Aug 21, 2026
Change
0.56.62%
Bid6.6
Ask9.8
volume14
Intrest85
Strike
135
135
Last Price0.04Aug 21, 2026
Change
0.0969.23%
Bid0.02
Ask0.29
volume105
Intrest1590
Last Price7.24Aug 21, 2026
Change
0.284.02%
Bid6.7
Ask9.4
volume1
Intrest25
Strike
136
136
Last Price0.07Aug 21, 2026
Change
0.158.82%
Bid-
Ask0.5
volume37
Intrest663
Last Price6.16Aug 21, 2026
Change
2.4666.49%
Bid4.9
Ask8.05
volume4
Intrest29
Strike
137
137
Last Price0.1Aug 21, 2026
Change
0.150%
Bid0.09
Ask0.28
volume89
Intrest257
Last Price5.32Aug 21, 2026
Change
0.122.21%
Bid3.95
Ask7.1
volume36
Intrest51
Strike
138
138
Last Price0.22Aug 21, 2026
Change
0.131.25%
Bid0.12
Ask0.35
volume66
Intrest176
Last Price4.2Aug 21, 2026
Change
0.5611.76%
Bid3.55
Ask6.6
volume14
Intrest105
Strike
139
139
Last Price0.34Aug 21, 2026
Change
0.1935.85%
Bid0.18
Ask0.38
volume49
Intrest953
Last Price4Aug 21, 2026
Change
0.929.03%
Bid3.4
Ask5
volume227
Intrest351
Strike
140
140
Last Price0.45Aug 21, 2026
Change
0.2838.36%
Bid0.17
Ask0.52
volume125
Intrest133
Last Price2.98Aug 21, 2026
Change
0.082.61%
Bid2.2
Ask4.95
volume15
Intrest108
Strike
141
141
Last Price0.64Aug 21, 2026
Change
0.5445.76%
Bid0.45
Ask0.9
volume200
Intrest67
Last Price2.4Aug 21, 2026
Change
0.3315.94%
Bid2.3
Ask2.76
volume100
Intrest479
Strike
142
142
Last Price0.92Aug 21, 2026
Change
0.7845.88%
Bid0.71
Ask1.01
volume274
Intrest404
Last Price2.16Aug 21, 2026
Change
0.4425.58%
Bid1.7
Ask2.03
volume192
Intrest284
Strike
143
143
Last Price1.35Aug 21, 2026
Change
0.7736.32%
Bid1.15
Ask1.46
volume49
Intrest124
Last Price1.39Aug 21, 2026
Change
0.2724.11%
Bid1.27
Ask1.5
volume376
Intrest452
Strike
144
144
Last Price2.12Aug 21, 2026
Change
0.4216.54%
Bid1.49
Ask1.91
volume6
Intrest4
Last Price0.89Aug 21, 2026
Change
0.0911.25%
Bid0.72
Ask1.1
volume308
Intrest921
Strike
145
145
Last Price2.37Aug 21, 2026
Change
0.9328.18%
Bid2.24
Ask2.66
volume9
Intrest76
Last Price0.61Aug 21, 2026
Change
0.0912.86%
Bid0.51
Ask0.72
volume233
Intrest264
Strike
146
146
Last Price3.16Aug 21, 2026
Change
2.9448.2%
Bid1.35
Ask5.15
volume11
Intrest9
Last Price0.43Aug 21, 2026
Change
0.048.51%
Bid0.25
Ask0.53
volume628
Intrest355
Strike
147
147
Last Price5.05Aug 20, 2026
Change
-0%
Bid3.45
Ask5.1
volume0
Intrest2
Last Price0.26Aug 21, 2026
Change
0.027.14%
Bid0.01
Ask0.33
volume281
Intrest163
Strike
148
148
Last Price5.5Aug 19, 2026
Change
-0%
Bid4.3
Ask6.7
volume0
Intrest2
Last Price0.02Aug 21, 2026
Change
0.2291.67%
Bid0.09
Ask0.2
volume18
Intrest220
Strike
149
149
Last Price10.91Aug 17, 2026
Change
-0%
Bid4.8
Ask7.65
volume0
Intrest2
Last Price0.1Aug 21, 2026
Change
0.0741.18%
Bid0.03
Ask0.11
volume233
Intrest319
Strike
150
150
Last Price7.2Aug 21, 2026
Change
0.56.49%
Bid4.8
Ask7.8
volume1
Intrest13
Last Price0.08Aug 19, 2026
Change
-0%
Bid0.02
Ask0.29
volume0
Intrest43
Strike
152.5
152.5
Last Price-
Change
-
Bid7.7
Ask11.05
volume0
Intrest0
Last Price0.11Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.38
volume10
Intrest830
Strike
155
155
Last Price12.25Aug 21, 2026
Change
4.6327.43%
Bid9.95
Ask13.55
volume2
Intrest0
Last Price0.12Aug 21, 2026
Change
0.1352%
Bid-
Ask0.3
volume1
Intrest117
Strike
157.5
157.5
Last Price14.75Aug 21, 2026
Change
-
Bid12.25
Ask16.05
volume4
Intrest0
Last Price0.22Aug 03, 2026
Change
-0%
Bid-
Ask1.17
volume0
Intrest7
Strike
160
160
Last Price17.3Aug 21, 2026
Change
7.329.67%
Bid14.95
Ask18.55
volume8
Intrest0
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Strike
162.5
162.5
Last Price-
Change
-
Bid18.6
Ask21.05
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Strike
165
165
Last Price28.65Jul 15, 2026
Change
-0%
Bid20.3
Ask23.55
volume0
Intrest0
Last Price0.16Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest57
Strike
167.5
167.5
Last Price30.65Jul 16, 2026
Change
-0%
Bid23.45
Ask26.05
volume0
Intrest0
Last Price0.09Aug 21, 2026
Change
0.06200%
Bid-
Ask0.09
volume2
Intrest28
Strike
170
170
Last Price33.35Jul 15, 2026
Change
-0%
Bid25.65
Ask28.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
175
175
Last Price35.7Jul 17, 2026
Change
-0%
Bid30.65
Ask33.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
180
180
Last Price44.2Jul 20, 2026
Change
-0%
Bid35.25
Ask38.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
185
185
Last Price45.95Jul 13, 2026
Change
-0%
Bid41
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
190
190
Last Price53.85Jul 20, 2026
Change
-0%
Bid45.65
Ask48.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid50.15
Ask53.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
200
200
Last Price62.65Jul 10, 2026
Change
-0%
Bid55.65
Ask58.55
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.09
volume1
Intrest0
Strike
205
205
Last Price-
Change
-
Bid60.65
Ask63.55
volume0
Intrest0
