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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
53	3,132	2,164	1,516

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 @ $155.00

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	0.50	+38.89%	10	13	06-17	PEP270319C00220000
210 C	0.70	-11.39%	83	14	06-15	PEP270319C00210000
200 C	0.60	-50.00%	11	19	06-29	PEP270319C00200000
195 C	1.10	-3.51%	4	283	06-24	PEP270319C00195000
190 C	1.52	-26.92%	1	20	06-12	PEP270319C00190000
185 C	1.40	-22.22%	2	106	06-25	PEP270319C00185000
180 C	2.13	-20.52%	2	838	06-23	PEP270319C00180000
175 C	2.20	-14.40%	2	187	06-29	PEP270319C00175000
170 C	3.39	-11.95%	3	309	06-22	PEP270319C00170000
165 C	3.29	-21.10%	1	400	06-29	PEP270319C00165000
160 C	4.14	-22.03%	1	524	06-29	PEP270319C00160000
155 C	5.25	-21.64%	4	51	06-29	PEP270319C00155000
150 C	6.95	-17.26%	3	133	06-29	PEP270319C00150000
145 C	8.70	-24.35%	1	102	06-29	PEP270319C00145000
140 C	11.12	-20.00%	1	56	06-29	PEP270319C00140000
135 C	13.30	-14.19%	4	9	06-29	PEP270319C00135000
130 C	21.50	+14.91%	3	12	06-10	PEP270319C00130000
125 C	24.30	-11.64%	1	3	06-12	PEP270319C00125000
120 C	22.95	-14.46%	1	24	06-29	PEP270319C00120000
115 C	31.63	-2.68%	1	0	06-17	PEP270319C00115000
110 C	0	0%	0			PEP270319C00110000
105 C	37.50	0%	1	1	06-01	PEP270319C00105000
100 C	50.00	-17.49%	1	3	05-18	PEP270319C00100000
95 C	0	0%	0			PEP270319C00095000
90 C	57.06	-10.63%	1	1	06-16	PEP270319C00090000
85 C	0	0%	0			PEP270319C00085000
80 C	0	0%	0			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	0	0%	0			PEP270319P00185000
180 P	26.48	0%	1	1	03-16	PEP270319P00180000
175 P	26.25	0%	2	1	04-22	PEP270319P00175000
170 P	30.17	-5.45%	1	2	06-23	PEP270319P00170000
165 P	22.57	+27.15%	1	3	05-18	PEP270319P00165000
160 P	18.70	+21.04%	15	179	05-11	PEP270319P00160000
155 P	19.90	+18.10%	30	411	06-22	PEP270319P00155000
150 P	14.00	-6.04%	172	499	06-16	PEP270319P00150000
145 P	13.87	+2.74%	1	386	06-29	PEP270319P00145000
140 P	12.05	+9.45%	29	679	06-29	PEP270319P00140000
135 P	9.20	+1.66%	41	165	06-29	PEP270319P00135000
130 P	7.73	+20.40%	2	238	06-29	PEP270319P00130000
125 P	5.80	+13.95%	21	251	06-29	PEP270319P00125000
120 P	4.25	+12.73%	1	419	06-25	PEP270319P00120000
115 P	3.10	+16.98%	3	225	06-22	PEP270319P00115000
110 P	2.57	+2.80%	3	127	06-29	PEP270319P00110000
105 P	1.78	+7.88%	3	45	06-25	PEP270319P00105000
100 P	1.25	0.00%	10	19	06-22	PEP270319P00100000
95 P	0.89	-4.30%	1	13	06-23	PEP270319P00095000
90 P	0.70	-35.19%	1	5	06-11	PEP270319P00090000
85 P	0.50	-23.08%	1	9	06-18	PEP270319P00085000
80 P	0	0%	0			PEP270319P00080000

Share