Dark

PEP
PepsiCo, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 3:23:19 PM EDT

127.34USD-1.049%(-1.35)4,605,427

127.32Bid 127.35Ask 0.03Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

129.09USD+0.311%(+0.40)19,779

After-hours

Sep 29, 2026 4:51:30 PM EDT

128.65USD-0.031%(-0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,254	16,935	4,662	4,744

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.28	-3.45%	5	1,383	09-25	PEP280121C00250000
240 C	0.63	-10.00%	2	160	08-12	PEP280121C00240000
230 C	0.49	+8.89%	1	360	09-25	PEP280121C00230000
220 C	0.60	-14.29%	2	995	09-25	PEP280121C00220000
210 C	0.73	+2.82%	97	453	09-29	PEP280121C00210000
200 C	1.06	-7.02%	5	570	09-29	PEP280121C00200000
195 C	1.47	+56.38%	2	467	09-22	PEP280121C00195000
190 C	1.62	-11.96%	161	730	09-25	PEP280121C00190000
185 C	1.83	-3.17%	1	762	09-29	PEP280121C00185000
180 C	2.12	-1.40%	29	1,306	09-29	PEP280121C00180000
175 C	2.70	+5.88%	6	595	09-29	PEP280121C00175000
170 C	3.15	+0.32%	2	702	09-29	PEP280121C00170000
165 C	3.98	+1.02%	26	745	09-29	PEP280121C00165000
160 C	4.60	-3.77%	143	929	09-29	PEP280121C00160000
155 C	5.80	0.00%	90	468	09-28	PEP280121C00155000
150 C	6.80	+3.03%	113	1,179	09-29	PEP280121C00150000
145 C	8.31	+3.23%	81	1,299	09-29	PEP280121C00145000
140 C	9.99	-0.10%	2,266	2,114	09-29	PEP280121C00140000
135 C	11.90	+4.39%	7	918	09-29	PEP280121C00135000
130 C	13.75	-2.07%	17	800	09-29	PEP280121C00130000
125 C	16.40	-0.61%	28	580	09-29	PEP280121C00125000
120 C	19.10	+2.69%	35	596	09-29	PEP280121C00120000
115 C	20.92	-4.39%	1	190	09-28	PEP280121C00115000
110 C	24.95	+0.40%	2	305	09-29	PEP280121C00110000
105 C	28.50	+0.35%	1	31	09-28	PEP280121C00105000
100 C	32.20	-0.77%	30	291	09-29	PEP280121C00100000
95 C	36.35	-16.95%	2	18	09-21	PEP280121C00095000
90 C	41.90	+2.95%	2	42	09-23	PEP280121C00090000
85 C	45.05	+0.24%	5	127	09-29	PEP280121C00085000
80 C	49.00	-2.00%	1	46	09-29	PEP280121C00080000
75 C	61.44	-4.74%	3	12	09-16	PEP280121C00075000
70 C	62.00	-7.79%	1	16	09-18	PEP280121C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	111.19	+5.39%	10	10	08-27	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	82.47	+13.53%	1	1	09-28	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	60.45	+15.25%	1	5	09-21	PEP280121P00190000
185 P	46.97	+65.39%	30	30	08-27	PEP280121P00185000
180 P	42.96	-4.21%	2	72	08-03	PEP280121P00180000
175 P	38.20	-6.87%	2	130	08-27	PEP280121P00175000
170 P	41.15	+21.96%	5	195	09-18	PEP280121P00170000
165 P	36.35	-1.89%	10	191	09-22	PEP280121P00165000
160 P	34.54	+5.95%	2	136	09-25	PEP280121P00160000
155 P	28.30	-3.02%	1	132	09-23	PEP280121P00155000
150 P	24.40	-1.81%	21	363	09-22	PEP280121P00150000
145 P	21.77	+1.44%	1	391	09-22	PEP280121P00145000
140 P	19.42	-2.90%	1	966	09-29	PEP280121P00140000
135 P	16.65	+6.80%	2	815	09-25	PEP280121P00135000
130 P	13.74	+0.66%	27	1,174	09-29	PEP280121P00130000
125 P	11.10	-0.89%	47	840	09-29	PEP280121P00125000
120 P	9.15	+1.10%	7	1,336	09-29	PEP280121P00120000
115 P	7.37	-3.03%	7	560	09-28	PEP280121P00115000
110 P	5.82	-3.16%	10	207	09-28	PEP280121P00110000
105 P	4.48	-7.25%	8	324	09-28	PEP280121P00105000
100 P	3.60	+2.86%	1	510	09-24	PEP280121P00100000
95 P	2.70	+10.20%	1	493	09-29	PEP280121P00095000
90 P	2.10	+2.44%	2	132	09-29	PEP280121P00090000
85 P	1.46	+3.55%	1	98	09-29	PEP280121P00085000
80 P	1.09	-0.91%	10	35	08-17	PEP280121P00080000
75 P	0.72	+2.86%	1	39	09-17	PEP280121P00075000
70 P	0.50	0.00%	1	170	09-29	PEP280121P00070000

document.getElementById("B5K1c5").onerror = function(){this.style.display='none';}; .dark-mode .ZTlVKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTlVKh{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ