Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,897	27,014	6,739	10,701

PEP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PEP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PEP Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts

Calls

PEP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.14	+40.00%	103	648	06-17	PEP270115C00260000
250 C	0.14	+600.00%	3	93	06-05	PEP270115C00250000
240 C	0.08	-11.11%	2	301	06-24	PEP270115C00240000
230 C	0.63	-47.50%	12	185	03-16	PEP270115C00230000
220 C	0.31	+10.71%	5	629	05-28	PEP270115C00220000
210 C	0.32	-52.24%	50	564	06-17	PEP270115C00210000
200 C	0.35	-20.45%	32	3,286	06-29	PEP270115C00200000
195 C	0.69	-13.75%	51	309	06-17	PEP270115C00195000
190 C	0.72	-10.00%	2	2,698	06-25	PEP270115C00190000
185 C	1.00	+42.86%	19	826	06-29	PEP270115C00185000
180 C	0.95	-23.39%	4	1,697	06-29	PEP270115C00180000
175 C	1.24	-19.48%	6	2,457	06-29	PEP270115C00175000
170 C	1.70	-19.05%	32	2,011	06-29	PEP270115C00170000
165 C	2.23	-23.10%	8	2,607	06-29	PEP270115C00165000
160 C	2.91	-28.33%	10	4,284	06-29	PEP270115C00160000
155 C	4.24	-18.15%	5	1,003	06-29	PEP270115C00155000
150 C	5.10	-29.26%	13	1,844	06-29	PEP270115C00150000
145 C	7.20	-20.00%	56	788	06-29	PEP270115C00145000
140 C	9.10	-14.15%	42	784	06-29	PEP270115C00140000
135 C	11.80	-18.06%	3	577	06-29	PEP270115C00135000
130 C	14.85	-13.66%	5	490	06-29	PEP270115C00130000
125 C	18.14	-13.99%	6	163	06-29	PEP270115C00125000
120 C	21.50	-15.95%	6	126	06-29	PEP270115C00120000
115 C	32.23	+8.34%	1	196	06-10	PEP270115C00115000
110 C	33.89	+1.01%	9	77	06-22	PEP270115C00110000
105 C	52.81	-11.20%	1	39	04-09	PEP270115C00105000
100 C	39.48	-11.08%	1	185	06-29	PEP270115C00100000
95 C	74.00	+1.72%	1	14	02-24	PEP270115C00095000
90 C	51.04	-6.18%	3	10	06-08	PEP270115C00090000
85 C	80.95	+33.51%	1	14	02-09	PEP270115C00085000
80 C	61.80	-28.55%	9	2	06-04	PEP270115C00080000
75 C	66.80	-16.55%	9	1	06-04	PEP270115C00075000
70 C	71.80	-13.81%	9	1	06-04	PEP270115C00070000
65 C	78.67	+2.43%	2	2	06-05	PEP270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	129.50	+41.53%	1	1	06-11	PEP270115P00260000
250 P	0	0%	0			PEP270115P00250000
240 P	82.69	0%	1	0	03-10	PEP270115P00240000
230 P	72.00	-0.88%	2	0	04-16	PEP270115P00230000
220 P	62.36	0%	1	1	03-10	PEP270115P00220000
210 P	60.95	+6.50%	10	10	10-10	PEP270115P00210000
200 P	61.45	+19.32%	10	10	01-08	PEP270115P00200000
195 P	43.08	-30.39%	1	12	10-20	PEP270115P00195000
190 P	48.80	+22.31%	20	14	06-01	PEP270115P00190000
185 P	24.25	-46.21%	10	11	02-04	PEP270115P00185000
180 P	38.50	+40.51%	1	52	06-23	PEP270115P00180000
175 P	33.75	-5.46%	10	155	06-12	PEP270115P00175000
170 P	28.50	-9.38%	3	246	06-10	PEP270115P00170000
165 P	25.09	+18.74%	3	591	05-29	PEP270115P00165000
160 P	23.56	+7.14%	1	418	06-29	PEP270115P00160000
155 P	18.73	+6.97%	1	781	06-29	PEP270115P00155000
150 P	16.06	+7.07%	1	1,200	06-29	PEP270115P00150000
145 P	13.46	+9.43%	25	1,075	06-29	PEP270115P00145000
140 P	10.30	+0.98%	2	2,162	06-29	PEP270115P00140000
135 P	8.20	+3.14%	2	1,364	06-29	PEP270115P00135000
130 P	6.30	+14.55%	17	2,330	06-29	PEP270115P00130000
125 P	4.60	+13.58%	19	1,711	06-25	PEP270115P00125000
120 P	3.35	+18.79%	2	1,178	06-25	PEP270115P00120000
115 P	2.47	+19.90%	2	525	06-25	PEP270115P00115000
110 P	1.70	-5.03%	2	846	06-29	PEP270115P00110000
105 P	1.13	+16.49%	1	464	06-23	PEP270115P00105000
100 P	0.62	-31.11%	1	1,235	06-16	PEP270115P00100000
95 P	0.59	+18.00%	1	140	06-29	PEP270115P00095000
90 P	0.44	-2.22%	1	160	06-29	PEP270115P00090000
85 P	0.31	+3.33%	1	101	06-25	PEP270115P00085000
80 P	0.37	+12.12%	1	113	06-29	PEP270115P00080000
75 P	0.20	0.00%	1	151	05-29	PEP270115P00075000
70 P	0.15	0.00%	1	48	05-08	PEP270115P00070000
65 P	0.13	+62.50%	6	335	06-16	PEP270115P00065000

document.getElementById("TRWWjN").onerror = function(){this.style.display='none';}; .dark-mode .Lb336k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lb336k{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ

PEP Jan 15, 2027 Exp. - Open Interest by Strike

PEP Jan 15, 2027 Exp. - Max Pain @ $150.00

PEP
PepsiCo, Inc.
stock NASDAQ