NASDAQ · Consumer Defensive · Options
PepsiCo Inc. (PEP) Options Chain, IV & Open Interest
Options chain for PEP: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $135.77-2.20%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 25, 8:11 PM EDT · Statement period ended Sep 5, 2026
- Displayed contracts
- 78
- Of 78 returned for this expiry · 301 returned overall
- Selected expiration
- 2026-11-20
- Selected expiry · 78 returned contracts
- Put / call volume ratio
- 0.55
- Returned selected expiry · Puts 1.1K · Calls 2.0K
- Put / call OI (shown rows)
- 0.79
- Puts 19.2K · Calls 24.4K
The feed returned 301 contracts across 4 expirations. TECHi lists up to 4 earliest returned expirations and displays up to 80 contracts nearest the quote for each selected expiry. Other contracts or expirations may exist.
Expiration strip
Choose an expiration.
Options surface
PEP 2026-11-20 — the listed strikes, with IV.
Nearest spot strike $136.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEP261120C00090000 | call | 2026-11-20 | $90.00 | $44.80 | $47.45 | $45.94 | $46.13 | 54 | 29 | Oct 23, 2026, 12:10 PM | 85.40% |
| PEP261120C00095000 | call | 2026-11-20 | $95.00 | $39.85 | $43.15 | $40.95 | $41.50 | 54 | 0 | Oct 23, 2026, 12:10 PM | 87.65% |
| PEP261120C00100000 | call | 2026-11-20 | $100.00 | $34.20 | $38.15 | $31.94 | $36.18 | 3 | 3 | Oct 16, 2026, 3:58 PM | 68.16% |
| PEP261120C00105000 | call | 2026-11-20 | $105.00 | $29.30 | $33.20 | $30.90 | $31.25 | 2 | 3 | Oct 23, 2026, 12:16 PM | 61.13% |
| PEP261120C00110000 | call | 2026-11-20 | $110.00 | $24.90 | $27.50 | $25.90 | $26.20 | 1 | 47 | Oct 23, 2026, 2:12 PM | 50.78% |
| PEP261120C00115000 | call | 2026-11-20 | $115.00 | $19.20 | $23.25 | $21.50 | $21.23 | 1 | 24 | Oct 23, 2026, 11:40 AM | 71.02% |
| PEP261120C00120000 | call | 2026-11-20 | $120.00 | $15.05 | $17.60 | $15.65 | $16.33 | 2 | 161 | Oct 23, 2026, 11:48 AM | 52.20% |
| PEP261120C00125000 | call | 2026-11-20 | $125.00 | $10.30 | $12.85 | $11.60 | $11.58 | 14 | 797 | Oct 23, 2026, 11:09 AM | 43.16% |
| PEP261120C00127000 | call | 2026-11-20 | $127.00 | $8.50 | $11.10 | $11.32 | $9.80 | - | 2 | Oct 22, 2026, 11:54 AM | 40.55% |
| PEP261120C00129000 | call | 2026-11-20 | $129.00 | $6.85 | $9.40 | $8.09 | $8.13 | - | 1 | Oct 22, 2026, 9:43 AM | 37.95% |
| PEP261120C00130000 | call | 2026-11-20 | $130.00 | $6.90 | $8.15 | $8.20 | $7.53 | 121 | 2,915 | Oct 23, 2026, 3:59 PM | 33.33% |
| PEP261120C00131000 | call | 2026-11-20 | $131.00 | $5.30 | $7.85 | $7.41 | $6.57 | 6 | 16 | Oct 23, 2026, 9:46 AM | 36.04% |
| PEP261120C00132000 | call | 2026-11-20 | $132.00 | $4.60 | $7.10 | $7.60 | $5.85 | - | 30 | Oct 22, 2026, 11:04 AM | 35.01% |
| PEP261120C00133000 | call | 2026-11-20 | $133.00 | $4.50 | $5.95 | $5.70 | $5.23 | 1 | 33 | Oct 23, 2026, 10:06 AM | 30.96% |
| PEP261120C00134000 | call | 2026-11-20 | $134.00 | $3.40 | $5.80 | $4.01 | $4.60 | 23 | 107 | Oct 23, 2026, 12:39 PM | 33.88% |
| PEP261120C00135000 | call | 2026-11-20 | $135.00 | $3.70 | $4.15 | $4.02 | $3.93 | 130 | 3,621 | Oct 23, 2026, 3:59 PM | 26.03% |
| PEP261120C00136000 | call | 2026-11-20 | $136.00 | $3.20 | $3.60 | $3.40 | $3.40 | 9 | 240 | Oct 23, 2026, 3:56 PM | 25.67% |
| PEP261120C00137000 | call | 2026-11-20 | $137.00 | $2.70 | $3.20 | $2.79 | $2.95 | 89 | 64 | Oct 23, 2026, 3:07 PM | 26.05% |
| PEP261120C00138000 | call | 2026-11-20 | $138.00 | $2.08 | $2.65 | $2.40 | $2.37 | 34 | 113 | Oct 23, 2026, 3:31 PM | 25.10% |
| PEP261120C00139000 | call | 2026-11-20 | $139.00 | $0.80 | $3.60 | $1.79 | $2.20 | 36 | 318 | Oct 23, 2026, 1:16 PM | 34.55% |
| PEP261120C00140000 | call | 2026-11-20 | $140.00 | $1.59 | $1.85 | $1.72 | $1.72 | 377 | 3,918 | Oct 23, 2026, 3:59 PM | 24.34% |
| PEP261120C00141000 | call | 2026-11-20 | $141.00 | $1.11 | $2.14 | $1.39 | $1.63 | 22 | 78 | Oct 23, 2026, 2:14 PM | 28.87% |
| PEP261120C00142000 | call | 2026-11-20 | $142.00 | $0.43 | $1.30 | $1.12 | $0.87 | 58 | 619 | Oct 23, 2026, 2:49 PM | 24.27% |
| PEP261120C00143000 | call | 2026-11-20 | $143.00 | $0.90 | $1.10 | $0.96 | $1.00 | 18 | 412 | Oct 23, 2026, 3:49 PM | 24.43% |
| PEP261120C00144000 | call | 2026-11-20 | $144.00 | $0.56 | $1.08 | $1.65 | $0.82 | - | 41 | Oct 22, 2026, 3:40 PM | 26.10% |
| PEP261120C00145000 | call | 2026-11-20 | $145.00 | $0.50 | $0.80 | $0.67 | $0.65 | 135 | 4,968 | Oct 23, 2026, 3:56 PM | 24.98% |
| PEP261120C00150000 | call | 2026-11-20 | $150.00 | $0.09 | $0.55 | $0.22 | $0.32 | 81 | 1,392 | Oct 23, 2026, 3:26 PM | 29.49% |
| PEP261120C00152500 | call | 2026-11-20 | $152.50 | $0.00 | $0.35 | $0.12 | $0.18 | 8 | 8 | Oct 23, 2026, 11:50 AM | 29.49% |
| PEP261120C00155000 | call | 2026-11-20 | $155.00 | $0.03 | $0.33 | $0.18 | $0.18 | 678 | 1,126 | Oct 22, 2026, 3:37 PM | 32.15% |
| PEP261120C00160000 | call | 2026-11-20 | $160.00 | $0.00 | $0.21 | $0.06 | $0.11 | 9 | 2,442 | Oct 22, 2026, 1:11 PM | 34.77% |
| PEP261120C00165000 | call | 2026-11-20 | $165.00 | $0.00 | $0.41 | $0.09 | $0.21 | 1 | 582 | Oct 22, 2026, 9:53 AM | 45.36% |
| PEP261120C00170000 | call | 2026-11-20 | $170.00 | $0.00 | $0.15 | $0.05 | $0.08 | 1 | 126 | Oct 23, 2026, 9:30 AM | 42.38% |
| PEP261120C00175000 | call | 2026-11-20 | $175.00 | $0.00 | $0.84 | $0.09 | $0.42 | 1 | 92 | Oct 9, 2026, 9:52 AM | 55.96% |
| PEP261120C00180000 | call | 2026-11-20 | $180.00 | — | — | $0.15 | Last $0.15 | 4 | 0 | Aug 27, 2026, 3:54 PM | 25.00% |
| PEP261120C00185000 | call | 2026-11-20 | $185.00 | — | — | $0.08 | Last $0.08 | 5 | 0 | Sep 4, 2026, 11:45 AM | 25.00% |
| PEP261120C00190000 | call | 2026-11-20 | $190.00 | — | — | $0.15 | Last $0.15 | 1 | 0 | Aug 20, 2026, 9:35 AM | 25.00% |
| PEP261120C00195000 | call | 2026-11-20 | $195.00 | $0.00 | $0.56 | $0.05 | $0.28 | 4 | 14 | Oct 5, 2026, 9:36 AM | 69.09% |
| PEP261120C00200000 | call | 2026-11-20 | $200.00 | $0.00 | $0.78 | $0.17 | $0.39 | 10 | 13 | Jun 25, 2026, 11:18 AM | 77.05% |
| PEP261120C00220000 | call | 2026-11-20 | $220.00 | $0.00 | $0.58 | $0.12 | $0.29 | 1 | 3 | Jun 16, 2026, 11:00 AM | 87.79% |
| PEP261120C00230000 | call | 2026-11-20 | $230.00 | $0.00 | $0.25 | $2.13 | $0.13 | - | 1 | Oct 1, 2026, 12:18 PM | 84.08% |
| PEP261120P00080000 | put | 2026-11-20 | $80.00 | $0.00 | $2.13 | $0.09 | $1.07 | - | 1 | Oct 5, 2026, 9:30 AM | 132.13% |
| PEP261120P00085000 | put | 2026-11-20 | $85.00 | $0.00 | $0.07 | $0.04 | $0.04 | 6 | 50 | Oct 23, 2026, 10:24 AM | 69.14% |
| PEP261120P00090000 | put | 2026-11-20 | $90.00 | $0.00 | $0.09 | $0.03 | $0.05 | 1 | 2 | Sep 30, 2026, 11:16 AM | 63.28% |
| PEP261120P00095000 | put | 2026-11-20 | $95.00 | $0.00 | $0.10 | $0.02 | $0.05 | 1 | 185 | Oct 22, 2026, 12:12 PM | 56.25% |
| PEP261120P00100000 | put | 2026-11-20 | $100.00 | $0.00 | $0.98 | $0.01 | $0.49 | 1 | 59 | Oct 22, 2026, 9:46 AM | 70.85% |
| PEP261120P00105000 | put | 2026-11-20 | $105.00 | $0.00 | $0.10 | $0.01 | $0.05 | 3 | 273 | Oct 22, 2026, 1:58 PM | 46.29% |
| PEP261120P00110000 | put | 2026-11-20 | $110.00 | $0.01 | $0.09 | $0.04 | $0.05 | 3 | 704 | Oct 23, 2026, 11:04 AM | 38.28% |
| PEP261120P00115000 | put | 2026-11-20 | $115.00 | $0.01 | $0.07 | $0.05 | $0.04 | 13 | 1,211 | Oct 23, 2026, 3:36 PM | 30.08% |
| PEP261120P00118000 | put | 2026-11-20 | $118.00 | $0.01 | $0.33 | $0.07 | $0.17 | 4 | 12 | Oct 23, 2026, 3:37 PM | 34.67% |
| PEP261120P00119000 | put | 2026-11-20 | $119.00 | $0.00 | $0.45 | $0.19 | $0.23 | - | 12 | Oct 21, 2026, 11:10 AM | 35.50% |
| PEP261120P00120000 | put | 2026-11-20 | $120.00 | $0.12 | $0.22 | $0.11 | $0.17 | 57 | 1,985 | Oct 23, 2026, 3:50 PM | 28.66% |
| PEP261120P00121000 | put | 2026-11-20 | $121.00 | $0.00 | $0.48 | $0.12 | $0.24 | - | 2 | Oct 22, 2026, 1:18 PM | 32.57% |
| PEP261120P00122000 | put | 2026-11-20 | $122.00 | $0.00 | $0.42 | $0.29 | $0.21 | - | 10 | Oct 20, 2026, 10:33 AM | 29.74% |
| PEP261120P00123000 | put | 2026-11-20 | $123.00 | $0.09 | $0.41 | $0.14 | $0.25 | - | 11 | Oct 22, 2026, 2:04 PM | 27.83% |
| PEP261120P00124000 | put | 2026-11-20 | $124.00 | $0.05 | $0.40 | $0.34 | $0.23 | 6 | 36 | Oct 23, 2026, 10:24 AM | 25.93% |
| PEP261120P00125000 | put | 2026-11-20 | $125.00 | $0.35 | $0.46 | $0.38 | $0.41 | 91 | 4,197 | Oct 23, 2026, 3:56 PM | 25.15% |
| PEP261120P00126000 | put | 2026-11-20 | $126.00 | $0.06 | $0.83 | $0.45 | $0.44 | 1 | 17 | Oct 23, 2026, 11:14 AM | 28.17% |
| PEP261120P00127000 | put | 2026-11-20 | $127.00 | $0.16 | $0.67 | $0.62 | $0.42 | 1 | 131 | Oct 23, 2026, 11:55 AM | 24.29% |
| PEP261120P00128000 | put | 2026-11-20 | $128.00 | $0.57 | $0.96 | $0.72 | $0.76 | 2 | 42 | Oct 23, 2026, 2:46 PM | 25.51% |
| PEP261120P00129000 | put | 2026-11-20 | $129.00 | $0.55 | $1.00 | $0.83 | $0.78 | 30 | 43 | Oct 23, 2026, 2:45 PM | 23.79% |
| PEP261120P00130000 | put | 2026-11-20 | $130.00 | $0.95 | $1.15 | $1.07 | $1.05 | 130 | 4,988 | Oct 23, 2026, 3:56 PM | 23.00% |
| PEP261120P00131000 | put | 2026-11-20 | $131.00 | $0.39 | $1.50 | $1.35 | $0.95 | 34 | 29 | Oct 23, 2026, 2:05 PM | 23.67% |
| PEP261120P00132000 | put | 2026-11-20 | $132.00 | $1.39 | $1.73 | $1.63 | $1.56 | 20 | 99 | Oct 23, 2026, 3:18 PM | 22.99% |
| PEP261120P00133000 | put | 2026-11-20 | $133.00 | $1.81 | $2.08 | $1.96 | $1.95 | 5 | 56 | Oct 23, 2026, 3:51 PM | 22.94% |
| PEP261120P00134000 | put | 2026-11-20 | $134.00 | $1.96 | $2.50 | $2.25 | $2.23 | 92 | 290 | Oct 23, 2026, 3:28 PM | 23.05% |
| PEP261120P00135000 | put | 2026-11-20 | $135.00 | $2.51 | $2.83 | $2.88 | $2.67 | 223 | 3,374 | Oct 23, 2026, 2:22 PM | 22.21% |
| PEP261120P00136000 | put | 2026-11-20 | $136.00 | $2.76 | $3.35 | $3.21 | $3.05 | 56 | 11 | Oct 23, 2026, 11:11 AM | 22.35% |
| PEP261120P00137000 | put | 2026-11-20 | $137.00 | $3.20 | $5.00 | $3.86 | $4.10 | 274 | 93 | Oct 23, 2026, 11:30 AM | 30.02% |
| PEP261120P00138000 | put | 2026-11-20 | $138.00 | $3.80 | $5.00 | $4.15 | $4.40 | 15 | 14 | Oct 23, 2026, 3:34 PM | 25.95% |
| PEP261120P00139000 | put | 2026-11-20 | $139.00 | $3.55 | $5.50 | $4.55 | $4.53 | 1 | 10 | Oct 23, 2026, 10:11 AM | 25.04% |
| PEP261120P00140000 | put | 2026-11-20 | $140.00 | $5.00 | $6.30 | $5.50 | $5.65 | 3 | 1,119 | Oct 23, 2026, 3:28 PM | 26.01% |
| PEP261120P00141000 | put | 2026-11-20 | $141.00 | $5.05 | $7.60 | $6.43 | $6.32 | 4 | 4 | Oct 23, 2026, 11:11 AM | 30.63% |
| PEP261120P00145000 | put | 2026-11-20 | $145.00 | $8.25 | $10.85 | $15.10 | $9.55 | 6 | 110 | Oct 16, 2026, 3:43 PM | 32.94% |
| PEP261120P00150000 | put | 2026-11-20 | $150.00 | $12.95 | $15.50 | $17.61 | $14.23 | 8 | 46 | Oct 19, 2026, 11:36 AM | 38.28% |
| PEP261120P00155000 | put | 2026-11-20 | $155.00 | $17.95 | $20.50 | $24.83 | $19.23 | 5 | 4 | Oct 16, 2026, 3:43 PM | 45.98% |
| PEP261120P00160000 | put | 2026-11-20 | $160.00 | $22.95 | $25.55 | $31.44 | $24.25 | 4 | 0 | Oct 15, 2026, 3:54 PM | 53.71% |
| PEP261120P00165000 | put | 2026-11-20 | $165.00 | — | — | $25.64 | Last $25.64 | 1 | 0 | Sep 1, 2026, 10:20 AM | 0.00% |
| PEP261120P00170000 | put | 2026-11-20 | $170.00 | — | — | $29.05 | Last $29.05 | 1 | 0 | Aug 25, 2026, 3:29 PM | 0.00% |
78 contracts returned for this expiry. Greeks are currently unavailable. The provider did not supply bid/ask quote dates or times. Last-trade time dates a trade, not the current quote.
Frequently asked
Questions about this quote
What does the PEP options page show?
When a usable chain is available, TECHi shows the PepsiCo Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the PEP options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close