Dark

Check out our API

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

140.79USD+0.124%(+0.17)3,867,009

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:12:30 AM EDT

140.13USD-0.348%(-0.49)3,638

After-hours

Aug 14, 2026 4:58:30 PM EDT

140.80USD+0.004%(+0.01)2,031

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 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
559	5,784	1,542	4,650

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 @ $150.00

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	0.01	-97.83%	1	22	07-22	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	0.58	+28.89%	1	362	08-13	PEP270319C00195000
190 C	0.82	+2.50%	12	33	07-16	PEP270319C00190000
185 C	0.75	-45.26%	1	145	08-12	PEP270319C00185000
180 C	1.19	+16.67%	1	951	08-13	PEP270319C00180000
175 C	1.52	+16.03%	1	259	08-13	PEP270319C00175000
170 C	2.00	-10.31%	3	546	08-07	PEP270319C00170000
165 C	2.40	-3.23%	2	759	08-12	PEP270319C00165000
160 C	3.75	+20.97%	10	1,351	08-13	PEP270319C00160000
155 C	4.80	+19.11%	1	346	08-13	PEP270319C00155000
150 C	6.50	+18.83%	5	275	08-13	PEP270319C00150000
145 C	7.94	+8.03%	2	515	08-13	PEP270319C00145000
140 C	9.85	+4.23%	1	97	08-13	PEP270319C00140000
135 C	11.65	+3.10%	2	180	08-12	PEP270319C00135000
130 C	14.57	+1.39%	2	212	08-12	PEP270319C00130000
125 C	19.42	+7.47%	4	15	08-13	PEP270319C00125000
120 C	21.43	-9.19%	4	29	08-10	PEP270319C00120000
115 C	23.93	+2.79%	1	9	07-24	PEP270319C00115000
110 C	31.52	+3.51%	1	4	08-13	PEP270319C00110000
105 C	36.23	+6.56%	3	4	08-13	PEP270319C00105000
100 C	40.00	+2.70%	1	5	08-13	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	26.25	0%	2	1	04-22	PEP270319P00175000
170 P	30.17	-5.45%	1	2	06-23	PEP270319P00170000
165 P	28.56	+26.54%	1	4	06-30	PEP270319P00165000
160 P	20.69	-17.37%	1	180	07-29	PEP270319P00160000
155 P	21.17	+9.24%	22	434	08-04	PEP270319P00155000
150 P	17.59	-4.92%	3	508	08-06	PEP270319P00150000
145 P	14.64	+6.47%	1	408	08-05	PEP270319P00145000
140 P	10.55	-10.21%	1	882	08-13	PEP270319P00140000
135 P	9.25	+1.87%	3	401	08-12	PEP270319P00135000
130 P	7.05	+1.44%	1	519	08-10	PEP270319P00130000
125 P	4.50	-12.45%	26	773	08-13	PEP270319P00125000
120 P	3.25	-12.63%	80	1,372	08-13	PEP270319P00120000
115 P	2.31	-7.60%	3	382	08-13	PEP270319P00115000
110 P	1.61	-11.54%	2	149	08-13	PEP270319P00110000
105 P	1.04	-22.96%	4	59	08-13	PEP270319P00105000
100 P	1.04	+28.40%	3	33	08-04	PEP270319P00100000
95 P	0.76	-9.52%	1	41	08-10	PEP270319P00095000
90 P	0.49	-7.55%	4	8	08-06	PEP270319P00090000
85 P	0.50	-23.08%	1	9	06-18	PEP270319P00085000
80 P	0.20	+11.11%	5	22	08-13	PEP270319P00080000

Share