Dark

PEP
PepsiCo, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 3:22:33 PM EDT

127.33USD-1.057%(-1.36)4,605,914

127.32Bid 127.34Ask 0.02Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
961	40,483	14,175	12,545

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 @ $140.00

Puts

Calls

PEP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.19	+35.71%	1	641	07-06	PEP270115C00260000
250 C	0.11	-21.43%	1	93	09-25	PEP270115C00250000
240 C	0.11	+175.00%	16	331	09-24	PEP270115C00240000
230 C	0.16	0.00%	1	185	08-07	PEP270115C00230000
220 C	0.04	-42.86%	10	641	09-11	PEP270115C00220000
210 C	0.05	-58.33%	1	495	09-10	PEP270115C00210000
200 C	0.04	0.00%	19	3,855	09-29	PEP270115C00200000
195 C	0.24	-7.69%	1	300	08-17	PEP270115C00195000
190 C	0.05	-77.27%	1	2,730	09-22	PEP270115C00190000
185 C	0.07	-36.36%	16	952	09-29	PEP270115C00185000
180 C	0.08	-11.11%	35	1,503	09-29	PEP270115C00180000
175 C	0.11	-8.33%	8	2,556	09-29	PEP270115C00175000
170 C	0.15	-16.67%	2	2,183	09-29	PEP270115C00170000
165 C	0.25	0.00%	3	3,149	09-29	PEP270115C00165000
160 C	0.39	-2.50%	171	3,073	09-29	PEP270115C00160000
155 C	0.57	-5.00%	35	2,196	09-29	PEP270115C00155000
150 C	0.95	-5.00%	82	4,654	09-29	PEP270115C00150000
145 C	1.54	-6.67%	4	1,715	09-29	PEP270115C00145000
140 C	2.53	-1.17%	631	6,532	09-29	PEP270115C00140000
135 C	3.99	-0.25%	178	1,568	09-29	PEP270115C00135000
130 C	5.90	-2.48%	55	1,131	09-29	PEP270115C00130000
125 C	8.80	+1.15%	8	307	09-29	PEP270115C00125000
120 C	11.75	-2.08%	7	218	09-29	PEP270115C00120000
115 C	15.49	+0.32%	2	211	09-29	PEP270115C00115000
110 C	19.94	-7.69%	5	78	09-28	PEP270115C00110000
105 C	35.20	+0.72%	1	9	09-04	PEP270115C00105000
100 C	31.71	-8.62%	1	56	09-18	PEP270115C00100000
95 C	44.78	-7.86%	5	1	09-03	PEP270115C00095000
90 C	39.69	-5.27%	48	58	09-21	PEP270115C00090000
85 C	80.95	+33.51%	1	14	02-09	PEP270115C00085000
80 C	50.50	-12.51%	1	5	09-18	PEP270115C00080000
75 C	64.28	-3.77%	5	1	09-03	PEP270115C00075000
70 C	60.32	-14.42%	1	1	09-21	PEP270115C00070000
65 C	75.48	-4.05%	80	2	09-03	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	42.55	-12.81%	10	21	07-07	PEP270115P00190000
185 P	24.25	-46.21%	10	11	02-04	PEP270115P00185000
180 P	33.48	-11.08%	10	52	07-07	PEP270115P00180000
175 P	32.25	-4.44%	10	165	07-02	PEP270115P00175000
170 P	39.80	+13.71%	8	86	09-18	PEP270115P00170000
165 P	34.42	+1.83%	12	563	09-22	PEP270115P00165000
160 P	32.23	+2.91%	5	409	09-25	PEP270115P00160000
155 P	26.23	+4.50%	44	761	09-21	PEP270115P00155000
150 P	22.85	-3.59%	1	1,175	09-29	PEP270115P00150000
145 P	18.35	+0.82%	52	2,944	09-29	PEP270115P00145000
140 P	13.94	-4.39%	3	2,494	09-29	PEP270115P00140000
135 P	10.10	-3.35%	4	2,331	09-29	PEP270115P00135000
130 P	7.30	+0.27%	7	3,129	09-29	PEP270115P00130000
125 P	4.50	-3.85%	20	4,235	09-29	PEP270115P00125000
120 P	2.68	-10.67%	41	2,916	09-29	PEP270115P00120000
115 P	1.70	-2.86%	74	987	09-29	PEP270115P00115000
110 P	0.98	+3.16%	6	1,017	09-29	PEP270115P00110000
105 P	0.53	0.00%	73	666	09-29	PEP270115P00105000
100 P	0.33	+13.79%	1	1,525	09-29	PEP270115P00100000
95 P	0.19	+11.76%	1	143	09-29	PEP270115P00095000
90 P	0.14	+16.67%	6	151	09-29	PEP270115P00090000
85 P	0.10	+25.00%	1	133	09-28	PEP270115P00085000
80 P	0.04	-60.00%	3	149	09-29	PEP270115P00080000
75 P	0.05	+25.00%	12	302	09-21	PEP270115P00075000
70 P	0.04	0.00%	4	51	09-25	PEP270115P00070000
65 P	0.03	0.00%	8	270	09-17	PEP270115P00065000

document.getElementById("CtqxJT").onerror = function(){this.style.display='none';}; .dark-mode .xJqMBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJqMBm{ 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 @ $140.00

PEP
PepsiCo, Inc.
stock NASDAQ