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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,439	3,963	1,309	4,333

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	0.19	0.00%	6	117	08-07	PEP270617C00240000
230 C	0.28	-22.22%	1	141	08-10	PEP270617C00230000
220 C	0.50	-28.57%	7	14	07-22	PEP270617C00220000
210 C	1.09	-39.44%	10	15	06-03	PEP270617C00210000
200 C	0.87	-16.35%	1	57	08-13	PEP270617C00200000
195 C	1.15	+19.79%	1	4	07-10	PEP270617C00195000
190 C	1.70	+41.67%	2	28	07-17	PEP270617C00190000
185 C	1.72	-1.71%	18	63	08-07	PEP270617C00185000
180 C	1.98	-10.00%	2	200	08-07	PEP270617C00180000
175 C	2.35	-13.28%	3	366	08-10	PEP270617C00175000
170 C	3.28	+6.15%	3	171	08-13	PEP270617C00170000
165 C	4.20	+15.07%	1	1,088	08-13	PEP270617C00165000
160 C	5.28	+8.87%	9	641	08-13	PEP270617C00160000
155 C	6.66	+11.74%	1	321	08-13	PEP270617C00155000
150 C	7.25	-2.03%	20	323	08-11	PEP270617C00150000
145 C	10.20	+7.37%	10	414	08-13	PEP270617C00145000
140 C	12.21	+11.92%	15	652	08-13	PEP270617C00140000
135 C	15.35	+15.41%	9	213	08-13	PEP270617C00135000
130 C	17.60	+7.51%	4	69	08-13	PEP270617C00130000
125 C	19.51	+0.57%	1	61	08-11	PEP270617C00125000
120 C	24.79	+12.73%	17	67	08-13	PEP270617C00120000
115 C	26.77	-0.48%	2	24	08-10	PEP270617C00115000
110 C	30.45	-0.91%	4	66	08-12	PEP270617C00110000
105 C	36.00	-12.52%	1	5	08-05	PEP270617C00105000
100 C	38.43	-4.76%	1	22	08-11	PEP270617C00100000
95 C	44.94	0%	250	250	07-31	PEP270617C00095000
90 C	68.50	-2.02%	1	1	04-17	PEP270617C00090000
85 C	53.50	-2.73%	2	8	08-12	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	50.64	0%	1	1	07-22	PEP270617P00185000
180 P	43.10	+47.10%	1	1	06-29	PEP270617P00180000
175 P	38.99	+28.68%	1	85	08-06	PEP270617P00175000
170 P	30.85	+39.59%	1	268	07-29	PEP270617P00170000
165 P	27.85	+45.43%	1	36	06-23	PEP270617P00165000
160 P	24.80	-14.78%	3	189	08-03	PEP270617P00160000
155 P	22.36	-2.36%	4	183	07-13	PEP270617P00155000
150 P	19.50	+23.42%	1	162	08-10	PEP270617P00150000
145 P	16.30	+17.44%	6	383	08-11	PEP270617P00145000
140 P	12.40	-7.81%	3	315	08-13	PEP270617P00140000
135 P	9.85	-7.08%	6	289	08-13	PEP270617P00135000
130 P	7.80	-5.45%	7	927	08-13	PEP270617P00130000
125 P	6.40	-0.78%	105	359	08-12	PEP270617P00125000
120 P	4.75	-3.85%	10	781	08-13	PEP270617P00120000
115 P	3.55	-7.79%	9	164	08-13	PEP270617P00115000
110 P	2.59	-7.50%	15	528	08-13	PEP270617P00110000
105 P	2.24	+1.82%	3	104	08-10	PEP270617P00105000
100 P	1.42	-3.40%	16	328	08-13	PEP270617P00100000
95 P	1.14	-8.06%	3	312	08-11	PEP270617P00095000
90 P	0.91	+7.06%	25	113	08-04	PEP270617P00090000
85 P	0.73	+4.29%	1	19	07-14	PEP270617P00085000
80 P	0.55	-14.06%	10	94	08-10	PEP270617P00080000

Share