Dark

Check out our API

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

135.38USD-2.380%(-3.30)12,072,247

128.82Bid 143.21Ask 14.39Spread

Pre-market

Jun 30, 2026 9:26:30 AM EDT

138.90USD+0.159%(+0.22)22,511

After-hours

Jun 30, 2026 4:48:30 PM EDT

135.59USD+0.155%(+0.21)3,105,491

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
230	9,554	3,440	4,299

PEP Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

PEP Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

PEP Aug 21, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

PEP Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0	0%	0			PEP260821C00230000
220 C	0	0%	0			PEP260821C00220000
210 C	0	0%	0			PEP260821C00210000
200 C	0.11	0%	1	1	06-11	PEP260821C00200000
195 C	0	0%	0			PEP260821C00195000
190 C	0	0%	0			PEP260821C00190000
185 C	0.12	+20.00%	4	38	06-25	PEP260821C00185000
180 C	0.01	-92.31%	1	49	06-26	PEP260821C00180000
175 C	0.22	-42.11%	1	103	06-25	PEP260821C00175000
170 C	0.22	-12.00%	32	358	06-29	PEP260821C00170000
165 C	0.32	-28.89%	40	1,378	06-29	PEP260821C00165000
160 C	0.49	-38.75%	205	1,505	06-29	PEP260821C00160000
155 C	0.94	-35.17%	130	2,167	06-29	PEP260821C00155000
150 C	1.75	-31.10%	218	2,106	06-29	PEP260821C00150000
145 C	3.00	-30.56%	60	919	06-29	PEP260821C00145000
140 C	5.10	-21.54%	132	930	06-29	PEP260821C00140000
135 C	7.55	-25.69%	13	92	06-29	PEP260821C00135000
130 C	10.85	-19.63%	30	49	06-29	PEP260821C00130000
125 C	18.00	-14.57%	2	21	06-08	PEP260821C00125000
120 C	22.70	-3.40%	15	15	06-26	PEP260821C00120000
115 C	29.02	0%	14	7	06-05	PEP260821C00115000
110 C	33.70	0%	62	36	06-05	PEP260821C00110000
105 C	36.57	0%	4	4	06-22	PEP260821C00105000
100 C	0	0%	0			PEP260821C00100000
95 C	0	0%	0			PEP260821C00095000
90 C	54.18	0%	6	6	06-05	PEP260821C00090000
85 C	0	0%	0			PEP260821C00085000
80 C	0	0%	0			PEP260821C00080000
75 C	0	0%	0			PEP260821C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	89.95	0%	1	0	06-08	PEP260821P00230000
220 P	80.00	0%	1	0	06-08	PEP260821P00220000
210 P	69.45	+8.52%	1	0	06-29	PEP260821P00210000
200 P	56.10	-6.34%	1	0	06-17	PEP260821P00200000
195 P	52.80	-1.22%	3	0	06-22	PEP260821P00195000
190 P	47.80	-1.34%	2	0	06-22	PEP260821P00190000
185 P	43.22	+10.71%	1	0	06-22	PEP260821P00185000
180 P	37.15	-1.98%	3	0	06-24	PEP260821P00180000
175 P	33.70	+2.43%	4	0	06-26	PEP260821P00175000
170 P	27.10	-2.20%	1	2	06-24	PEP260821P00170000
165 P	23.65	-2.47%	3	3	06-26	PEP260821P00165000
160 P	19.29	+6.57%	2	30	06-25	PEP260821P00160000
155 P	14.62	+8.22%	5	49	06-26	PEP260821P00155000
150 P	12.71	+20.47%	47	469	06-29	PEP260821P00150000
145 P	8.97	+21.54%	123	1,666	06-29	PEP260821P00145000
140 P	5.54	+23.39%	42	1,221	06-29	PEP260821P00140000
135 P	3.34	+18.86%	272	1,466	06-29	PEP260821P00135000
130 P	1.85	+19.35%	608	1,075	06-29	PEP260821P00130000
125 P	1.03	+21.18%	110	394	06-29	PEP260821P00125000
120 P	0.60	+42.86%	24	1,288	06-29	PEP260821P00120000
115 P	0.29	-14.71%	3	28	06-29	PEP260821P00115000
110 P	0.13	-35.00%	2	12	06-29	PEP260821P00110000
105 P	0.25	-21.88%	3	7	06-01	PEP260821P00105000
100 P	0.08	-11.11%	15	17	06-29	PEP260821P00100000
95 P	0.23	0%	1	1	06-02	PEP260821P00095000
90 P	0.12	0%	1	1	05-29	PEP260821P00090000
85 P	0.08	0%	4	4	06-02	PEP260821P00085000
80 P	0.03	0%	1	1	06-11	PEP260821P00080000
75 P	0.03	-70.00%	2	5	06-05	PEP260821P00075000

Share