Dark

Check out our Level2View

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
848	5,733	784	4,537

PEP Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

PEP Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

PEP Nov 20, 2026 Exp. - Max Pain @ $140.00

Puts

Calls

PEP Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0	0%	0			PEP261120C00230000
220 C	0.12	-86.05%	1	3	06-16	PEP261120C00220000
210 C	0	0%	0			PEP261120C00210000
200 C	0.17	-43.33%	10	13	06-25	PEP261120C00200000
195 C	0.20	-44.44%	5	7	06-30	PEP261120C00195000
190 C	0.18	+38.46%	1	39	08-04	PEP261120C00190000
185 C	0.30	-3.23%	1	17	07-29	PEP261120C00185000
180 C	0.45	-55.00%	1	95	07-13	PEP261120C00180000
175 C	0.37	-7.50%	1	106	08-11	PEP261120C00175000
170 C	0.59	+5.36%	2	101	08-13	PEP261120C00170000
165 C	0.90	+13.92%	14	464	08-13	PEP261120C00165000
160 C	1.42	+15.45%	12	2,378	08-13	PEP261120C00160000
155 C	2.30	+25.68%	36	731	08-13	PEP261120C00155000
150 C	3.20	+12.28%	9	793	08-13	PEP261120C00150000
145 C	5.00	+32.63%	17	986	08-13	PEP261120C00145000
140 C	7.30	+31.06%	29	440	08-13	PEP261120C00140000
135 C	9.90	+11.24%	35	200	08-13	PEP261120C00135000
130 C	11.00	-7.41%	1	156	08-12	PEP261120C00130000
125 C	18.60	-11.43%	15	19	07-30	PEP261120C00125000
120 C	18.53	-2.16%	1	3	08-12	PEP261120C00120000
115 C	0	0%	0			PEP261120C00115000
110 C	29.63	-6.97%	1	4	08-03	PEP261120C00110000
105 C	0	0%	0			PEP261120C00105000
100 C	42.10	+9.49%	1	26	07-17	PEP261120C00100000
95 C	0	0%	0			PEP261120C00095000
90 C	0	0%	0			PEP261120C00090000
85 C	0	0%	0			PEP261120C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			PEP261120P00230000
220 P	0	0%	0			PEP261120P00220000
210 P	0	0%	0			PEP261120P00210000
200 P	0	0%	0			PEP261120P00200000
195 P	0	0%	0			PEP261120P00195000
190 P	0	0%	0			PEP261120P00190000
185 P	0	0%	0			PEP261120P00185000
180 P	0	0%	0			PEP261120P00180000
175 P	0	0%	0			PEP261120P00175000
170 P	21.93	+18.54%	1	13	05-11	PEP261120P00170000
165 P	25.26	+54.02%	1	1	06-18	PEP261120P00165000
160 P	23.21	+21.52%	2	22	08-12	PEP261120P00160000
155 P	18.65	+2.75%	3	39	08-12	PEP261120P00155000
150 P	14.40	+0.35%	1	105	08-07	PEP261120P00150000
145 P	11.74	+2.98%	2	604	08-12	PEP261120P00145000
140 P	6.90	-14.81%	2	317	08-13	PEP261120P00140000
135 P	4.45	-15.08%	11	2,346	08-13	PEP261120P00135000
130 P	2.81	-16.12%	2	736	08-13	PEP261120P00130000
125 P	1.81	-9.50%	58	549	08-13	PEP261120P00125000
120 P	1.09	-6.03%	6	220	08-13	PEP261120P00120000
115 P	0.65	-14.47%	2	161	08-13	PEP261120P00115000
110 P	0.43	-15.69%	2	141	08-11	PEP261120P00110000
105 P	0.28	-22.22%	1	42	08-11	PEP261120P00105000
100 P	0.19	-42.42%	1	9	08-10	PEP261120P00100000
95 P	0.24	-29.41%	1	5	07-20	PEP261120P00095000
90 P	0.10	-86.84%	1	2	08-12	PEP261120P00090000
85 P	0.43	+13.16%	1	9	08-10	PEP261120P00085000

Share