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)9,561,315

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 4:57:30 PM EDT

126.89USD+0.103%(+0.13)281,274

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,181	9,806	5,042	4,801

PEP Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

PEP Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

PEP Mar 19, 2027 Exp. - Max Pain @ $135.00

Puts

Calls

PEP Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.40	+135.29%	2	2	05-19	PEP270319C00250000
240 C	0.19	-29.63%	3	65	05-19	PEP270319C00240000
230 C	0.35	0%	10	10	05-15	PEP270319C00230000
220 C	0.09	+12.50%	1	26	09-14	PEP270319C00220000
210 C	0.37	-47.14%	40	128	06-30	PEP270319C00210000
200 C	0.55	-12.70%	1	15	07-24	PEP270319C00200000
195 C	0.57	-1.72%	1	361	08-14	PEP270319C00195000
190 C	0.72	-12.20%	1	34	08-19	PEP270319C00190000
185 C	0.38	-39.68%	1	147	09-17	PEP270319C00185000
180 C	0.25	-16.67%	3	1,035	09-29	PEP270319C00180000
175 C	0.35	-25.53%	4	374	09-28	PEP270319C00175000
170 C	0.50	0.00%	5	656	09-29	PEP270319C00170000
165 C	0.70	-25.53%	1	749	09-25	PEP270319C00165000
160 C	0.96	-5.88%	3	2,116	09-29	PEP270319C00160000
155 C	1.43	-0.69%	2	670	09-29	PEP270319C00155000
150 C	2.02	+0.50%	4	540	09-29	PEP270319C00150000
145 C	2.81	-6.33%	4	979	09-29	PEP270319C00145000
140 C	4.15	-0.72%	86	940	09-29	PEP270319C00140000
135 C	5.80	0.00%	26	567	09-29	PEP270319C00135000
130 C	7.70	-2.53%	39	392	09-29	PEP270319C00130000
125 C	10.45	-0.95%	5	65	09-29	PEP270319C00125000
120 C	13.25	-3.43%	3	2,077	09-28	PEP270319C00120000
115 C	17.25	-9.21%	10	17	09-25	PEP270319C00115000
110 C	23.20	+9.18%	3	11	09-23	PEP270319C00110000
105 C	25.60	-5.36%	1	6	09-24	PEP270319C00105000
100 C	30.00	-24.81%	3	1	09-21	PEP270319C00100000
95 C	0	0%	0			PEP270319C00095000
90 C	55.36	+21.59%	1	2	07-29	PEP270319C00090000
85 C	51.06	0%	1	1	07-24	PEP270319C00085000
80 C	65.33	0%	1	1	07-07	PEP270319C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			PEP270319P00250000
240 P	0	0%	0			PEP270319P00240000
230 P	0	0%	0			PEP270319P00230000
220 P	59.66	-1.03%	1	1	03-16	PEP270319P00220000
210 P	0	0%	0			PEP270319P00210000
200 P	0	0%	0			PEP270319P00200000
195 P	53.95	0%	1	1	06-26	PEP270319P00195000
190 P	49.30	0%	1	1	06-26	PEP270319P00190000
185 P	47.70	+13.30%	1	1	07-09	PEP270319P00185000
180 P	41.02	+54.91%	1	1	07-01	PEP270319P00180000
175 P	38.20	+45.52%	8	9	09-10	PEP270319P00175000
170 P	32.57	+5.92%	3	5	09-04	PEP270319P00170000
165 P	36.41	+13.78%	3	8	09-21	PEP270319P00165000
160 P	23.37	+12.95%	2	182	09-08	PEP270319P00160000
155 P	27.30	+2.13%	3	492	09-29	PEP270319P00155000
150 P	22.70	+34.40%	10	560	09-21	PEP270319P00150000
145 P	18.90	+10.53%	4	456	09-24	PEP270319P00145000
140 P	15.09	+6.27%	5	922	09-21	PEP270319P00140000
135 P	12.35	+4.66%	3	1,325	09-29	PEP270319P00135000
130 P	8.83	-0.23%	8	1,078	09-29	PEP270319P00130000
125 P	6.40	-0.78%	148	1,331	09-29	PEP270319P00125000
120 P	4.75	+1.06%	16	1,710	09-28	PEP270319P00120000
115 P	3.05	-3.17%	31	973	09-29	PEP270319P00115000
110 P	1.95	-9.30%	2	264	09-29	PEP270319P00110000
105 P	1.30	-3.70%	11	330	09-28	PEP270319P00105000
100 P	0.79	-11.24%	25	96	09-29	PEP270319P00100000
95 P	0.68	+36.00%	10	57	09-25	PEP270319P00095000
90 P	0.29	-29.27%	2	8	09-24	PEP270319P00090000
85 P	0.21	-19.23%	2	10	09-25	PEP270319P00085000
80 P	0.20	+11.11%	5	22	08-13	PEP270319P00080000

Share