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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,263	11,057	3,092	5,347

PEP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PEP Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PEP Dec 18, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

PEP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0.21	0%	1	1	07-09	PEP261218C00230000
220 C	0.15	-16.67%	23	42	07-09	PEP261218C00220000
210 C	0.15	+50.00%	1	31	08-04	PEP261218C00210000
200 C	0.16	-68.00%	1	71	08-06	PEP261218C00200000
195 C	0.16	0.00%	2	101	08-10	PEP261218C00195000
190 C	0.25	+19.05%	2	156	08-06	PEP261218C00190000
185 C	0.30	-65.52%	21	116	07-23	PEP261218C00185000
180 C	0.95	+58.33%	20	814	07-28	PEP261218C00180000
175 C	0.57	0.00%	2	229	08-13	PEP261218C00175000
170 C	0.88	+23.94%	57	607	08-13	PEP261218C00170000
165 C	1.32	+15.79%	49	1,063	08-13	PEP261218C00165000
160 C	1.99	+20.61%	4	861	08-13	PEP261218C00160000
155 C	2.64	+12.34%	15	2,988	08-13	PEP261218C00155000
150 C	3.98	+13.71%	12	3,028	08-13	PEP261218C00150000
145 C	5.75	+16.16%	4	949	08-13	PEP261218C00145000
140 C	8.05	+15.16%	15	649	08-13	PEP261218C00140000
135 C	8.80	0.00%	16	201	08-12	PEP261218C00135000
130 C	13.62	+4.77%	2	36	08-13	PEP261218C00130000
125 C	17.40	-21.09%	1	292	08-03	PEP261218C00125000
120 C	19.64	-0.25%	1	42	08-07	PEP261218C00120000
115 C	36.34	-13.78%	3	15	05-11	PEP261218C00115000
110 C	34.50	+23.21%	1	10	07-02	PEP261218C00110000
105 C	45.00	-18.18%	1	7	07-07	PEP261218C00105000
100 C	39.00	-13.00%	3	3	08-04	PEP261218C00100000
95 C	44.92	+6.95%	1	1	07-27	PEP261218C00095000
90 C	55.00	+17.22%	1	3	07-28	PEP261218C00090000
85 C	57.52	0%	3	3	11-10	PEP261218C00085000
80 C	0	0%	0			PEP261218C00080000
75 C	66.45	-14.15%	1	1	06-22	PEP261218C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			PEP261218P00230000
220 P	54.65	0%	40	0	02-05	PEP261218P00220000
210 P	0	0%	0			PEP261218P00210000
200 P	0	0%	0			PEP261218P00200000
195 P	0	0%	0			PEP261218P00195000
190 P	32.87	+31.22%	3	3	03-13	PEP261218P00190000
185 P	0	0%	0			PEP261218P00185000
180 P	19.80	-13.16%	1	81	02-24	PEP261218P00180000
175 P	29.52	-16.87%	30	30	06-16	PEP261218P00175000
170 P	26.56	+35.17%	1	34	05-26	PEP261218P00170000
165 P	30.21	+25.09%	3	256	07-15	PEP261218P00165000
160 P	26.84	+28.73%	1	419	07-23	PEP261218P00160000
155 P	19.35	-10.62%	1	696	08-05	PEP261218P00155000
150 P	15.89	+0.44%	12	1,019	08-10	PEP261218P00150000
145 P	12.35	-2.76%	7	554	08-10	PEP261218P00145000
140 P	7.90	-17.71%	13	786	08-13	PEP261218P00140000
135 P	5.75	-9.59%	7	1,083	08-13	PEP261218P00135000
130 P	3.85	-13.48%	30	857	08-13	PEP261218P00130000
125 P	2.50	-14.38%	25	796	08-13	PEP261218P00125000
120 P	1.53	-18.62%	6	612	08-13	PEP261218P00120000
115 P	1.27	-5.22%	10	302	08-12	PEP261218P00115000
110 P	0.57	-22.97%	57	332	08-13	PEP261218P00110000
105 P	0.37	-31.48%	2	422	08-13	PEP261218P00105000
100 P	0.27	-10.00%	2	64	08-12	PEP261218P00100000
95 P	0.24	-20.00%	2	15	08-07	PEP261218P00095000
90 P	0.27	+68.75%	1	17	07-28	PEP261218P00090000
85 P	0.08	-50.00%	10	13	08-06	PEP261218P00085000
80 P	0.08	-42.86%	1	24	08-10	PEP261218P00080000
75 P	0.10	-50.00%	35	24	07-09	PEP261218P00075000

Share