Dark

Check out our Dark Pool Levels

PEP
PepsiCo, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 1:19:33 PM EDT

127.88USD-0.629%(-0.81)3,321,148

127.88Bid 128.08Ask 0.20Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

129.09USD+0.311%(+0.40)19,779

After-hours

Sep 29, 2026 4:51:30 PM EDT

128.65USD-0.031%(-0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
195	13,865	6,267	4,825

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 @ $135.00

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	0.10	-50.00%	5	14	08-24	PEP261120C00195000
190 C	0.15	-16.67%	1	39	08-20	PEP261120C00190000
185 C	0.08	-73.33%	5	17	09-04	PEP261120C00185000
180 C	0.15	-51.61%	4	99	08-27	PEP261120C00180000
175 C	0.01	-88.89%	1	96	09-24	PEP261120C00175000
170 C	0.14	+366.67%	2	121	09-28	PEP261120C00170000
165 C	0.10	+11.11%	4	600	09-21	PEP261120C00165000
160 C	0.09	+28.57%	2	2,639	09-29	PEP261120C00160000
155 C	0.15	-25.00%	79	1,551	09-29	PEP261120C00155000
150 C	0.33	-15.38%	85	1,496	09-29	PEP261120C00150000
145 C	0.72	+9.09%	138	2,425	09-29	PEP261120C00145000
140 C	1.32	-0.75%	73	1,730	09-29	PEP261120C00140000
135 C	2.50	+0.40%	124	2,031	09-29	PEP261120C00135000
130 C	4.35	0.00%	277	991	09-29	PEP261120C00130000
125 C	7.30	+7.35%	29	101	09-29	PEP261120C00125000
120 C	10.40	-2.16%	49	60	09-29	PEP261120C00120000
115 C	14.45	-4.93%	2	5	09-28	PEP261120C00115000
110 C	19.48	-10.64%	1	24	09-28	PEP261120C00110000
105 C	23.04	0%	1	1	09-29	PEP261120C00105000
100 C	27.54	-12.13%	1	2	09-29	PEP261120C00100000
95 C	0	0%	0			PEP261120C00095000
90 C	38.50	-7.00%	1	2	09-29	PEP261120C00090000
85 C	0	0%	0			PEP261120C00085000
80 C	0	0%	0			PEP261120C00080000

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	29.05	+32.47%	1	14	08-25	PEP261120P00170000
165 P	25.64	+1.50%	1	2	09-01	PEP261120P00165000
160 P	22.15	-4.57%	5	2	09-09	PEP261120P00160000
155 P	24.84	+34.13%	2	4	09-18	PEP261120P00155000
150 P	22.15	+14.18%	8	73	09-25	PEP261120P00150000
145 P	17.25	+14.01%	3	626	09-28	PEP261120P00145000
140 P	12.10	-3.04%	7	947	09-29	PEP261120P00140000
135 P	8.10	-3.11%	11	2,909	09-29	PEP261120P00135000
130 P	4.87	-4.51%	246	1,690	09-29	PEP261120P00130000
125 P	2.66	-3.62%	196	1,996	09-29	PEP261120P00125000
120 P	1.30	-6.47%	117	1,204	09-29	PEP261120P00120000
115 P	0.62	+5.08%	31	907	09-29	PEP261120P00115000
110 P	0.25	-13.79%	114	388	09-29	PEP261120P00110000
105 P	0.16	+23.08%	5	178	09-29	PEP261120P00105000
100 P	0.09	+28.57%	1	22	09-29	PEP261120P00100000
95 P	0.05	+25.00%	91	116	09-29	PEP261120P00095000
90 P	0.10	-86.84%	1	2	08-12	PEP261120P00090000
85 P	0.03	-25.00%	20	12	09-28	PEP261120P00085000
80 P	0	0%	0			PEP261120P00080000

Share