Dark

Check out our Dark Pool Levels

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

126.76USD-1.500%(-1.93)9,533,131

123.49Bid 129.93Ask 6.44Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

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

After-hours

Sep 30, 2026 4:26:30 PM EDT

126.76USD0.000%(0.00)278,942

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
730	37,385	8,337	4,656

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 @ $140.00

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	0.04	+300.00%	2	24	09-03	PEP261218C00220000
210 C	0.15	+50.00%	1	31	08-04	PEP261218C00210000
200 C	0.16	0.00%	5	71	08-14	PEP261218C00200000
195 C	0.16	0.00%	2	101	08-10	PEP261218C00195000
190 C	0.10	-60.00%	1	155	09-03	PEP261218C00190000
185 C	0.06	0.00%	5	106	09-28	PEP261218C00185000
180 C	0.08	-46.67%	22	840	09-28	PEP261218C00180000
175 C	0.07	0.00%	3	281	09-29	PEP261218C00175000
170 C	0.10	0.00%	1	551	09-29	PEP261218C00170000
165 C	0.13	-35.00%	5	912	09-29	PEP261218C00165000
160 C	0.20	+5.26%	205	962	09-29	PEP261218C00160000
155 C	0.30	-16.67%	4	3,909	09-29	PEP261218C00155000
150 C	0.59	-9.23%	214	3,461	09-29	PEP261218C00150000
145 C	1.00	-9.09%	8	2,520	09-29	PEP261218C00145000
140 C	1.89	0.00%	440	21,348	09-29	PEP261218C00140000
135 C	3.17	-1.86%	138	1,308	09-29	PEP261218C00135000
130 C	5.10	-3.77%	73	804	09-29	PEP261218C00130000
125 C	7.70	-2.53%	84	523	09-29	PEP261218C00125000
120 C	10.65	-2.47%	1	123	09-29	PEP261218C00120000
115 C	16.79	-39.93%	1	17	09-21	PEP261218C00115000
110 C	19.10	-4.50%	1	28	09-28	PEP261218C00110000
105 C	45.00	-18.18%	1	7	07-07	PEP261218C00105000
100 C	30.00	-1.48%	1	20	09-24	PEP261218C00100000
95 C	45.31	+0.87%	5	1	09-03	PEP261218C00095000
90 C	39.22	-22.26%	3	3	09-24	PEP261218C00090000
85 C	57.52	0%	3	3	11-10	PEP261218C00085000
80 C	57.79	-3.96%	2	4	09-09	PEP261218C00080000
75 C	64.54	-2.87%	5	1	09-03	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	41.09	-4.91%	1	81	08-18	PEP261218P00180000
175 P	31.27	-6.63%	1	30	08-24	PEP261218P00175000
170 P	40.35	+51.92%	1	35	09-21	PEP261218P00170000
165 P	28.17	+5.70%	2	261	09-11	PEP261218P00165000
160 P	25.00	+4.21%	10	423	09-15	PEP261218P00160000
155 P	26.90	+3.18%	5	701	09-29	PEP261218P00155000
150 P	22.59	+2.59%	2	1,032	09-29	PEP261218P00150000
145 P	18.00	+2.92%	7	1,020	09-29	PEP261218P00145000
140 P	13.54	-1.38%	3	892	09-29	PEP261218P00140000
135 P	9.65	-3.50%	7	1,870	09-29	PEP261218P00135000
130 P	6.27	-2.79%	125	1,989	09-29	PEP261218P00130000
125 P	3.88	-1.77%	104	1,858	09-29	PEP261218P00125000
120 P	2.22	-4.72%	12	1,256	09-29	PEP261218P00120000
115 P	1.17	-8.59%	35	496	09-29	PEP261218P00115000
110 P	0.67	+3.08%	110	365	09-29	PEP261218P00110000
105 P	0.37	0.00%	12	404	09-29	PEP261218P00105000
100 P	0.19	0.00%	1	152	09-28	PEP261218P00100000
95 P	0.17	+112.50%	10	45	09-24	PEP261218P00095000
90 P	0.16	+128.57%	32	18	09-24	PEP261218P00090000
85 P	0.03	-50.00%	27	21	09-24	PEP261218P00085000
80 P	0.04	-66.67%	2	18	09-22	PEP261218P00080000
75 P	0.02	-50.00%	2	23	09-29	PEP261218P00075000

Share