Dark

Check out our Dark Pool Levels

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

140.79USD+0.124%(+0.17)3,867,009

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:12:30 AM EDT

140.13USD-0.348%(-0.49)3,638

After-hours

Aug 14, 2026 4:58:30 PM EDT

140.80USD+0.004%(+0.01)2,031

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,508	51,675	960	6,668

PEP Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

PEP Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

PEP Oct 16, 2026 Exp. - Max Pain @ $140.00

Puts

Calls

PEP Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0.11	+120.00%	2	24	07-21	PEP261016C00230000
220 C	0	0%	0			PEP261016C00220000
210 C	0.13	-64.86%	1	3	06-17	PEP261016C00210000
200 C	0.52	0%	1	1	04-29	PEP261016C00200000
195 C	0.20	-20.00%	2	11	08-03	PEP261016C00195000
190 C	0.12	+20.00%	1	20	07-28	PEP261016C00190000
185 C	0.05	-66.67%	7	104	08-07	PEP261016C00185000
180 C	0.13	0.00%	1	242	08-10	PEP261016C00180000
175 C	0.16	-5.88%	1	191	08-13	PEP261016C00175000
170 C	0.25	+47.06%	42	1,006	08-13	PEP261016C00170000
165 C	0.43	+19.44%	17	1,620	08-13	PEP261016C00165000
160 C	0.63	0.00%	10	885	08-13	PEP261016C00160000
155 C	1.27	+25.74%	196	41,866	08-13	PEP261016C00155000
150 C	2.17	+23.30%	127	1,958	08-13	PEP261016C00150000
145 C	3.64	+23.39%	133	3,744	08-13	PEP261016C00145000
140 C	5.70	+20.00%	100	1,163	08-13	PEP261016C00140000
135 C	8.50	+16.44%	52	1,184	08-13	PEP261016C00135000
130 C	12.05	+14.54%	8	49	08-13	PEP261016C00130000
125 C	16.20	-3.86%	1	49	08-13	PEP261016C00125000
120 C	20.60	+5.10%	3	34	08-13	PEP261016C00120000
115 C	21.00	-36.96%	1	1	07-20	PEP261016C00115000
110 C	27.90	0%	1	1	07-17	PEP261016C00110000
105 C	31.00	+0.94%	1	1	07-22	PEP261016C00105000
100 C	39.07	-10.90%	5	25	08-04	PEP261016C00100000
95 C	0	0%	0			PEP261016C00095000
90 C	49.99	0%	2	1	07-27	PEP261016C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	95.32	0%	1	1	07-24	PEP261016P00230000
220 P	0	0%	0			PEP261016P00220000
210 P	0	0%	0			PEP261016P00210000
200 P	0	0%	0			PEP261016P00200000
195 P	0	0%	0			PEP261016P00195000
190 P	0	0%	0			PEP261016P00190000
185 P	0	0%	0			PEP261016P00185000
180 P	36.55	0%	20	0	07-02	PEP261016P00180000
175 P	16.40	0%	28	1	02-23	PEP261016P00175000
170 P	13.16	0%	26	13	02-24	PEP261016P00170000
165 P	27.34	+11.82%	1	9	07-13	PEP261016P00165000
160 P	22.35	-11.66%	18	62	07-16	PEP261016P00160000
155 P	17.75	+29.37%	20	121	07-31	PEP261016P00155000
150 P	12.45	-13.90%	4	384	08-13	PEP261016P00150000
145 P	9.81	-5.67%	3	369	08-12	PEP261016P00145000
140 P	5.85	-20.73%	104	1,044	08-13	PEP261016P00140000
135 P	3.32	-20.57%	76	1,431	08-13	PEP261016P00135000
130 P	1.92	-20.99%	60	1,417	08-13	PEP261016P00130000
125 P	1.03	-18.90%	64	1,086	08-13	PEP261016P00125000
120 P	0.55	-14.06%	10	598	08-13	PEP261016P00120000
115 P	0.41	+7.89%	8	188	08-11	PEP261016P00115000
110 P	0.16	-20.00%	1	324	08-13	PEP261016P00110000
105 P	0.09	-30.77%	10	63	08-13	PEP261016P00105000
100 P	0.19	-24.00%	3	256	07-22	PEP261016P00100000
95 P	0.05	-37.50%	1	31	08-05	PEP261016P00095000
90 P	0.04	-50.00%	2	230	08-04	PEP261016P00090000

Share