Dark

Check out our API

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

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 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
393	9,478	3,698	3,139

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	0%	0			PEP261218C00230000
220 C	0.18	-55.00%	1	20	06-15	PEP261218C00220000
210 C	0.35	-30.00%	9	25	05-20	PEP261218C00210000
200 C	0.35	-35.19%	20	69	06-24	PEP261218C00200000
195 C	0.70	-51.39%	1	95	05-28	PEP261218C00195000
190 C	0.53	-18.46%	17	140	06-25	PEP261218C00190000
185 C	1.16	+14.85%	8	95	06-03	PEP261218C00185000
180 C	0.97	-5.83%	1	820	06-26	PEP261218C00180000
175 C	0.93	-26.19%	9	243	06-29	PEP261218C00175000
170 C	1.31	-29.19%	5	481	06-29	PEP261218C00170000
165 C	2.37	-16.55%	1	782	06-29	PEP261218C00165000
160 C	2.45	-28.15%	29	702	06-29	PEP261218C00160000
155 C	3.60	-20.88%	81	2,847	06-29	PEP261218C00155000
150 C	4.75	-24.24%	27	2,070	06-29	PEP261218C00150000
145 C	6.50	-20.73%	47	769	06-29	PEP261218C00145000
140 C	8.60	-19.25%	223	320	06-29	PEP261218C00140000
135 C	11.30	-5.83%	10	39	06-29	PEP261218C00135000
130 C	20.10	+7.31%	2	19	06-11	PEP261218C00130000
125 C	18.16	-13.11%	1	272	06-29	PEP261218C00125000
120 C	28.00	+9.42%	2	21	06-11	PEP261218C00120000
115 C	36.34	-13.78%	3	15	05-11	PEP261218C00115000
110 C	34.82	-10.83%	2	9	06-17	PEP261218C00110000
105 C	55.00	+22.74%	1	8	03-16	PEP261218C00105000
100 C	41.04	-10.37%	1	4	06-25	PEP261218C00100000
95 C	0	0%	0			PEP261218C00095000
90 C	80.75	0%	2	2	02-12	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	23.10	+9.63%	127	256	05-26	PEP261218P00165000
160 P	21.84	-4.13%	3	414	06-04	PEP261218P00160000
155 P	20.00	+11.11%	3	676	06-29	PEP261218P00155000
150 P	16.30	+6.54%	3	1,004	06-29	PEP261218P00150000
145 P	13.10	+16.96%	22	499	06-29	PEP261218P00145000
140 P	10.30	+15.08%	1	701	06-29	PEP261218P00140000
135 P	7.95	+11.97%	10	874	06-29	PEP261218P00135000
130 P	5.80	+14.85%	27	440	06-29	PEP261218P00130000
125 P	4.30	+19.44%	67	693	06-29	PEP261218P00125000
120 P	3.05	+14.66%	4	352	06-29	PEP261218P00120000
115 P	1.89	-12.09%	5	121	06-26	PEP261218P00115000
110 P	1.54	+4.05%	13	226	06-29	PEP261218P00110000
105 P	0.91	-9.00%	2	365	06-29	PEP261218P00105000
100 P	0.82	-2.38%	1	36	06-24	PEP261218P00100000
95 P	0.60	+39.53%	1	10	06-22	PEP261218P00095000
90 P	0.37	+23.33%	1	9	06-25	PEP261218P00090000
85 P	0.81	0%	2	2	12-03	PEP261218P00085000
80 P	0.16	-27.27%	1	7	06-25	PEP261218P00080000
75 P	0.20	-62.96%	1	4	05-11	PEP261218P00075000

Share