Dark

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

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,143	150,341	11,199	13,115

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0	0%	0			PEP260918C00230000
220 C	0.26	+73.33%	1	255	04-06	PEP260918C00220000
210 C	0.17	-32.00%	1	328	05-11	PEP260918C00210000
200 C	0.08	+33.33%	10	51	06-24	PEP260918C00200000
195 C	0.14	-44.00%	2	197	06-23	PEP260918C00195000
190 C	0.28	+64.71%	1	1,191	06-18	PEP260918C00190000
185 C	0.19	-13.64%	1	302	06-25	PEP260918C00185000
180 C	0.18	-66.67%	3	1,412	06-29	PEP260918C00180000
175 C	0.27	-10.00%	3	3,758	06-29	PEP260918C00175000
170 C	0.31	-41.51%	146	42,382	06-29	PEP260918C00170000
165 C	0.50	-42.53%	24	2,231	06-29	PEP260918C00165000
160 C	0.85	-33.59%	21	3,961	06-29	PEP260918C00160000
155 C	1.46	-27.00%	41,039	48,604	06-29	PEP260918C00155000
150 C	2.44	-27.81%	301	2,094	06-29	PEP260918C00150000
145 C	3.92	-24.62%	40,275	42,022	06-29	PEP260918C00145000
140 C	5.68	-25.75%	142	1,553	06-29	PEP260918C00140000
135 C	8.40	-20.08%	27	670	06-29	PEP260918C00135000
130 C	14.91	-1.26%	2	140	06-23	PEP260918C00130000
125 C	15.25	-22.19%	19	65	06-29	PEP260918C00125000
120 C	23.65	-11.59%	1	187	06-23	PEP260918C00120000
115 C	25.00	-28.20%	5	30	06-29	PEP260918C00115000
110 C	30.28	-24.30%	1	29	06-29	PEP260918C00110000
105 C	36.80	-12.07%	50	1	06-04	PEP260918C00105000
100 C	44.07	+2.49%	1	3	06-24	PEP260918C00100000
95 C	62.15	-16.91%	1	1	04-06	PEP260918C00095000
90 C	77.00	+47.74%	1	1	02-04	PEP260918C00090000
85 C	82.30	+40.56%	10	10	02-04	PEP260918C00085000
80 C	62.66	+12.41%	10	5	07-28	PEP260918C00080000
75 C	0	0%	0			PEP260918C00075000
70 C	72.15	-14.04%	5	1	06-04	PEP260918C00070000
65 C	0	0%	0			PEP260918C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			PEP260918P00230000
220 P	64.40	0%	6	0	09-02	PEP260918P00220000
210 P	0	0%	0			PEP260918P00210000
200 P	0	0%	0			PEP260918P00200000
195 P	51.91	+17.20%	1	1	06-09	PEP260918P00195000
190 P	49.42	+5.28%	1	1	06-25	PEP260918P00190000
185 P	43.29	+12.82%	3	5	06-17	PEP260918P00185000
180 P	40.15	+2.90%	1	81	06-25	PEP260918P00180000
175 P	35.20	+2.77%	1	22	06-25	PEP260918P00175000
170 P	28.10	-1.92%	6	165	06-24	PEP260918P00170000
165 P	24.54	+5.05%	3	212	06-26	PEP260918P00165000
160 P	20.24	+7.37%	2	524	06-25	PEP260918P00160000
155 P	17.11	+14.76%	1	772	06-29	PEP260918P00155000
150 P	14.35	+23.18%	29	1,926	06-29	PEP260918P00150000
145 P	10.51	+20.80%	4	2,540	06-29	PEP260918P00145000
140 P	7.05	+16.53%	25	4,950	06-29	PEP260918P00140000
135 P	4.75	+22.74%	41	2,077	06-29	PEP260918P00135000
130 P	3.13	+32.07%	67	5,270	06-29	PEP260918P00130000
125 P	1.92	+29.73%	32	2,925	06-29	PEP260918P00125000
120 P	1.20	+23.71%	26	547	06-29	PEP260918P00120000
115 P	0.72	+22.03%	10	623	06-29	PEP260918P00115000
110 P	0.39	-20.41%	6	416	06-26	PEP260918P00110000
105 P	0.37	+42.31%	3	506	06-29	PEP260918P00105000
100 P	0.25	+31.58%	1	306	06-26	PEP260918P00100000
95 P	0.11	-8.33%	1	80	06-29	PEP260918P00095000
90 P	0.09	-25.00%	1	258	06-23	PEP260918P00090000
85 P	0.08	-86.67%	2	9	06-10	PEP260918P00085000
80 P	0.05	-72.22%	2	29	06-10	PEP260918P00080000
75 P	0.09	-92.44%	3	20	06-16	PEP260918P00075000
70 P	0.10	-75.00%	12	19	03-11	PEP260918P00070000
65 P	0.02	-75.00%	4	30	04-20	PEP260918P00065000

document.getElementById("CNpWjm").onerror = function(){this.style.display='none';}; .dark-mode .MFXyjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFXyjW{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ