Dark

Check out our API

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

126.76USD-1.500%(-1.93)9,296,068

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 4:20:30 PM EDT

126.86USD+0.079%(+0.10)278,840

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
510	8,015	3,924	4,135

PEP Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

PEP Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

PEP Jun 17, 2027 Exp. - Max Pain @ $140.00

Puts

Calls

PEP Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.08	-50.00%	1	116	09-18	PEP270617C00240000
230 C	0.26	-7.14%	1	141	08-25	PEP270617C00230000
220 C	0.50	-28.57%	7	14	07-22	PEP270617C00220000
210 C	0.21	-80.73%	1	16	09-21	PEP270617C00210000
200 C	0.45	-25.00%	1	57	09-17	PEP270617C00200000
195 C	0.36	-10.00%	21	26	09-25	PEP270617C00195000
190 C	0.43	-12.24%	199	193	09-28	PEP270617C00190000
185 C	0.52	-13.33%	5	196	09-28	PEP270617C00185000
180 C	0.72	-35.14%	8	295	09-21	PEP270617C00180000
175 C	0.85	-6.59%	1	420	09-28	PEP270617C00175000
170 C	1.18	-9.23%	1	403	09-29	PEP270617C00170000
165 C	1.57	-1.88%	2	1,196	09-29	PEP270617C00165000
160 C	2.09	-1.42%	4	686	09-28	PEP270617C00160000
155 C	2.73	-2.50%	6	402	09-29	PEP270617C00155000
150 C	3.60	-1.37%	11	933	09-29	PEP270617C00150000
145 C	4.60	+0.88%	138	802	09-29	PEP270617C00145000
140 C	6.20	+0.81%	12	1,393	09-29	PEP270617C00140000
135 C	8.00	+1.27%	11	427	09-29	PEP270617C00135000
130 C	9.70	-3.48%	2	299	09-29	PEP270617C00130000
125 C	12.67	+5.58%	7	82	09-28	PEP270617C00125000
120 C	15.63	+1.30%	6	87	09-28	PEP270617C00120000
115 C	18.61	-1.53%	4	35	09-25	PEP270617C00115000
110 C	21.95	-6.60%	1	72	09-25	PEP270617C00110000
105 C	33.80	-6.11%	1	5	09-10	PEP270617C00105000
100 C	31.00	-3.13%	1	25	09-24	PEP270617C00100000
95 C	44.80	-0.31%	250	200	09-03	PEP270617C00095000
90 C	68.50	-2.02%	1	1	04-17	PEP270617C00090000
85 C	57.30	+7.10%	8	2	08-21	PEP270617C00085000
80 C	56.00	0%	1	1	07-09	PEP270617C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			PEP270617P00240000
230 P	0	0%	0			PEP270617P00230000
220 P	0	0%	0			PEP270617P00220000
210 P	0	0%	0			PEP270617P00210000
200 P	0	0%	0			PEP270617P00200000
195 P	58.13	+9.87%	1	1	07-09	PEP270617P00195000
190 P	0	0%	0			PEP270617P00190000
185 P	48.50	-4.23%	1	1	09-11	PEP270617P00185000
180 P	43.10	+47.10%	1	1	06-29	PEP270617P00180000
175 P	41.53	+6.51%	1	85	09-17	PEP270617P00175000
170 P	32.95	+6.81%	1	269	09-08	PEP270617P00170000
165 P	27.85	+45.43%	1	36	06-23	PEP270617P00165000
160 P	33.14	+8.30%	1	189	09-28	PEP270617P00160000
155 P	21.32	-4.65%	4	183	08-18	PEP270617P00155000
150 P	24.80	+27.18%	1	163	09-29	PEP270617P00150000
145 P	20.10	+35.63%	18	497	09-21	PEP270617P00145000
140 P	17.25	+11.80%	1	540	09-25	PEP270617P00140000
135 P	13.83	+1.92%	15	394	09-29	PEP270617P00135000
130 P	10.65	-2.65%	4	1,565	09-28	PEP270617P00130000
125 P	8.29	-0.84%	5	1,000	09-29	PEP270617P00125000
120 P	6.50	+14.84%	1	908	09-25	PEP270617P00120000
115 P	4.60	-8.00%	30	255	09-29	PEP270617P00115000
110 P	3.37	-3.71%	1	559	09-29	PEP270617P00110000
105 P	2.38	-5.18%	6	188	09-29	PEP270617P00105000
100 P	1.74	+8.75%	3	370	09-28	PEP270617P00100000
95 P	1.35	+12.50%	2	363	09-29	PEP270617P00095000
90 P	0.83	+15.28%	1	255	09-25	PEP270617P00090000
85 P	0.29	-43.14%	1	19	09-04	PEP270617P00085000
80 P	0.32	-20.00%	6	218	09-29	PEP270617P00080000

Share