Dark

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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,260	10,743	1,583	5,710

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.61	+45.24%	9	1,283	08-13	PEP280121C00250000
240 C	0.63	-10.00%	2	160	08-12	PEP280121C00240000
230 C	0.95	0.00%	1	375	08-11	PEP280121C00230000
220 C	1.18	-4.84%	4	623	08-11	PEP280121C00220000
210 C	1.59	-5.92%	1	299	08-12	PEP280121C00210000
200 C	2.20	-3.93%	1	513	08-12	PEP280121C00200000
195 C	2.75	-5.50%	1	531	08-10	PEP280121C00195000
190 C	3.17	-6.76%	2	773	08-10	PEP280121C00190000
185 C	3.50	-7.89%	10	503	08-12	PEP280121C00185000
180 C	4.33	-7.87%	6	1,355	08-12	PEP280121C00180000
175 C	4.90	-8.41%	3	426	08-12	PEP280121C00175000
170 C	6.20	+3.33%	45	591	08-12	PEP280121C00170000
165 C	7.40	+8.03%	44	545	08-13	PEP280121C00165000
160 C	8.43	+2.18%	1	639	08-12	PEP280121C00160000
155 C	9.50	-2.36%	1	388	08-12	PEP280121C00155000
150 C	12.20	+5.63%	20	920	08-13	PEP280121C00150000
145 C	14.00	+5.26%	73	819	08-13	PEP280121C00145000
140 C	16.50	+5.77%	221	1,034	08-13	PEP280121C00140000
135 C	19.06	+11.92%	219	477	08-13	PEP280121C00135000
130 C	21.10	+3.94%	175	461	08-13	PEP280121C00130000
125 C	24.50	+7.69%	72	414	08-13	PEP280121C00125000
120 C	27.31	+4.80%	101	287	08-13	PEP280121C00120000
115 C	30.62	+4.65%	92	154	08-13	PEP280121C00115000
110 C	34.00	+1.80%	11	182	08-13	PEP280121C00110000
105 C	38.06	+4.85%	45	56	08-13	PEP280121C00105000
100 C	39.80	-1.68%	11	88	08-12	PEP280121C00100000
95 C	47.73	+7.26%	1	17	08-13	PEP280121C00095000
90 C	49.75	-3.40%	1	16	08-05	PEP280121C00090000
85 C	55.60	+4.16%	1	34	08-13	PEP280121C00085000
80 C	57.65	-0.55%	3	13	08-11	PEP280121C00080000
75 C	63.93	-8.67%	1	13	08-05	PEP280121C00075000
70 C	68.15	-0.73%	1	14	08-11	PEP280121C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	112.60	+4.24%	10	10	08-10	PEP280121P00250000
240 P	0	0%	0			PEP280121P00240000
230 P	80.24	0%	1	0	12-12	PEP280121P00230000
220 P	80.00	+13.88%	1	1	01-05	PEP280121P00220000
210 P	72.64	+11.75%	1	1	08-06	PEP280121P00210000
200 P	58.97	+55.18%	24	37	06-22	PEP280121P00200000
195 P	55.85	+58.89%	11	13	07-01	PEP280121P00195000
190 P	38.53	+16.76%	1	1	04-22	PEP280121P00190000
185 P	28.40	0%	1	1	02-24	PEP280121P00185000
180 P	42.96	-4.21%	2	72	08-03	PEP280121P00180000
175 P	41.02	+23.33%	2	130	07-14	PEP280121P00175000
170 P	36.81	+0.96%	5	229	08-11	PEP280121P00170000
165 P	34.60	+6.96%	5	193	07-21	PEP280121P00165000
160 P	29.15	-0.34%	7	130	08-11	PEP280121P00160000
155 P	25.15	-7.47%	4	130	08-07	PEP280121P00155000
150 P	21.11	-4.00%	7	252	08-13	PEP280121P00150000
145 P	17.79	-6.37%	157	383	08-13	PEP280121P00145000
140 P	15.60	-6.59%	387	889	08-13	PEP280121P00140000
135 P	12.95	-8.16%	191	557	08-13	PEP280121P00135000
130 P	10.95	-7.20%	50	812	08-13	PEP280121P00130000
125 P	9.10	-7.61%	37	484	08-13	PEP280121P00125000
120 P	7.35	-9.48%	10	1,058	08-13	PEP280121P00120000
115 P	5.90	-11.28%	41	537	08-13	PEP280121P00115000
110 P	5.30	-2.75%	7	113	08-12	PEP280121P00110000
105 P	3.80	-12.64%	29	300	08-13	PEP280121P00105000
100 P	3.05	-10.29%	2	473	08-13	PEP280121P00100000
95 P	2.61	0.00%	1	93	08-11	PEP280121P00095000
90 P	1.87	-23.98%	10	90	07-28	PEP280121P00090000
85 P	1.62	-1.22%	61	96	08-12	PEP280121P00085000
80 P	1.10	-20.29%	1	27	08-12	PEP280121P00080000
75 P	0.90	-28.00%	1	37	08-10	PEP280121P00075000
70 P	0.74	+12.12%	5	144	08-07	PEP280121P00070000

document.getElementById("Q29dMx").onerror = function(){this.style.display='none';}; .dark-mode .V2FYR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2FYR4{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ