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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
161	2,227	1,358	1,776

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 @ $150.00

Puts

Calls

PEP Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.21	-52.27%	2	115	06-29	PEP270617C00240000
230 C	0.54	+5.88%	10	81	06-18	PEP270617C00230000
220 C	0.70	-6.67%	1	7	06-22	PEP270617C00220000
210 C	1.09	-39.44%	10	15	06-03	PEP270617C00210000
200 C	1.86	+5.08%	3	4	06-16	PEP270617C00200000
195 C	2.49	+11.16%	6	4	05-20	PEP270617C00195000
190 C	1.83	-16.82%	2	25	06-25	PEP270617C00190000
185 C	2.35	-22.95%	1	73	06-25	PEP270617C00185000
180 C	2.73	-11.94%	61	193	06-29	PEP270617C00180000
175 C	3.54	-12.59%	3	357	06-25	PEP270617C00175000
170 C	4.96	+0.61%	30	259	06-23	PEP270617C00170000
165 C	5.50	-3.51%	1	105	06-29	PEP270617C00165000
160 C	5.56	-19.77%	3	251	06-29	PEP270617C00160000
155 C	7.58	-9.76%	23	99	06-29	PEP270617C00155000
150 C	8.25	-15.73%	20	184	06-29	PEP270617C00150000
145 C	11.11	-11.12%	12	280	06-29	PEP270617C00145000
140 C	13.52	-11.05%	27	175	06-29	PEP270617C00140000
135 C	15.10	-9.31%	8	54	06-29	PEP270617C00135000
130 C	18.40	-16.74%	1	17	06-29	PEP270617C00130000
125 C	21.55	-10.21%	1	41	06-26	PEP270617C00125000
120 C	27.21	-1.41%	6	14	06-26	PEP270617C00120000
115 C	30.65	-10.12%	11	15	06-22	PEP270617C00115000
110 C	36.60	-2.40%	1	8	06-23	PEP270617C00110000
105 C	35.94	-11.89%	2	4	06-29	PEP270617C00105000
100 C	43.55	-8.51%	1	7	06-18	PEP270617C00100000
95 C	0	0%	0			PEP270617C00095000
90 C	68.50	-2.02%	1	1	04-17	PEP270617C00090000
85 C	0	0%	0			PEP270617C00085000
80 C	0	0%	0			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	0	0%	0			PEP270617P00195000
190 P	0	0%	0			PEP270617P00190000
185 P	0	0%	0			PEP270617P00185000
180 P	43.10	+47.10%	1	1	06-29	PEP270617P00180000
175 P	30.30	+17.67%	28	85	05-20	PEP270617P00175000
170 P	22.10	+0.23%	34	267	05-07	PEP270617P00170000
165 P	27.85	+45.43%	1	36	06-23	PEP270617P00165000
160 P	24.41	+4.76%	21	187	06-22	PEP270617P00160000
155 P	21.45	+2.63%	130	208	06-22	PEP270617P00155000
150 P	18.61	+9.79%	1	163	06-25	PEP270617P00150000
145 P	15.40	-2.65%	1	273	06-29	PEP270617P00145000
140 P	13.65	+9.64%	9	138	06-29	PEP270617P00140000
135 P	10.55	+0.48%	4	147	06-29	PEP270617P00135000
130 P	8.67	+1.64%	2	480	06-29	PEP270617P00130000
125 P	7.16	+5.29%	1	255	06-29	PEP270617P00125000
120 P	5.52	+5.14%	1	268	06-29	PEP270617P00120000
115 P	4.30	-2.49%	12	110	06-29	PEP270617P00115000
110 P	2.90	-21.62%	2	38	06-15	PEP270617P00110000
105 P	2.30	-1.29%	1	47	06-17	PEP270617P00105000
100 P	1.72	-13.57%	1	280	06-29	PEP270617P00100000
95 P	1.27	-6.62%	1	8	06-17	PEP270617P00095000
90 P	1.03	-18.25%	2	51	06-17	PEP270617P00090000
85 P	0.85	-15.84%	1	3	06-25	PEP270617P00085000
80 P	0.71	+20.34%	2	89	06-08	PEP270617P00080000

Share