Dark

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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
726	8,702	1,749	2,784

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.62	-22.50%	661	1,208	06-29	PEP280121C00250000
240 C	0.77	-24.51%	2	159	06-29	PEP280121C00240000
230 C	1.01	-12.93%	82	307	06-29	PEP280121C00230000
220 C	1.67	-13.47%	3	487	06-29	PEP280121C00220000
210 C	2.20	-7.17%	8	198	06-26	PEP280121C00210000
200 C	3.40	-8.11%	2	363	06-22	PEP280121C00200000
195 C	3.30	-16.46%	240	360	06-29	PEP280121C00195000
190 C	4.20	-10.45%	6	728	06-25	PEP280121C00190000
185 C	3.99	-21.76%	11	413	06-29	PEP280121C00185000
180 C	4.75	-19.49%	12	1,330	06-29	PEP280121C00180000
175 C	5.42	-10.41%	15	332	06-29	PEP280121C00175000
170 C	7.85	-7.65%	5	578	06-26	PEP280121C00170000
165 C	8.67	-18.97%	5	347	06-29	PEP280121C00165000
160 C	9.61	-11.02%	18	498	06-29	PEP280121C00160000
155 C	11.40	-13.64%	4	230	06-29	PEP280121C00155000
150 C	12.35	-17.67%	5	454	06-29	PEP280121C00150000
145 C	14.10	-17.54%	27	377	06-29	PEP280121C00145000
140 C	17.10	-6.30%	12	333	06-29	PEP280121C00140000
135 C	19.00	-13.24%	14	139	06-29	PEP280121C00135000
130 C	21.50	-10.42%	13	201	06-29	PEP280121C00130000
125 C	23.92	-13.96%	3	93	06-29	PEP280121C00125000
120 C	29.75	-1.16%	4	126	06-26	PEP280121C00120000
115 C	33.35	-9.13%	1	31	06-22	PEP280121C00115000
110 C	34.00	-8.72%	1	67	06-29	PEP280121C00110000
105 C	41.70	+0.85%	1	10	06-23	PEP280121C00105000
100 C	41.84	-3.15%	1	28	06-29	PEP280121C00100000
95 C	48.00	-0.27%	1	6	06-02	PEP280121C00095000
90 C	53.50	-4.69%	1	9	06-22	PEP280121C00090000
85 C	57.26	-22.31%	1	2	06-22	PEP280121C00085000
80 C	61.92	-5.47%	1	4	06-23	PEP280121C00080000
75 C	68.00	-15.61%	3	3	06-09	PEP280121C00075000
70 C	69.00	-8.31%	2	7	06-29	PEP280121C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	108.02	0%	24	0	06-22	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	65.00	+5.52%	3	3	10-29	PEP280121P00210000
200 P	58.97	+55.18%	24	37	06-22	PEP280121P00200000
195 P	35.15	-0.28%	1	2	02-27	PEP280121P00195000
190 P	38.53	+16.76%	1	1	04-22	PEP280121P00190000
185 P	28.40	0%	1	1	02-24	PEP280121P00185000
180 P	43.80	+5.31%	1	72	06-29	PEP280121P00180000
175 P	33.95	-11.89%	10	131	06-16	PEP280121P00175000
170 P	34.00	+0.29%	11	188	06-26	PEP280121P00170000
165 P	27.20	-4.39%	2	193	06-16	PEP280121P00165000
160 P	24.75	+2.70%	7	85	06-17	PEP280121P00160000
155 P	24.75	+14.53%	22	127	06-22	PEP280121P00155000
150 P	20.45	-2.57%	21	260	06-24	PEP280121P00150000
145 P	17.70	-2.75%	31	290	06-24	PEP280121P00145000
140 P	16.30	-0.18%	5	358	06-29	PEP280121P00140000
135 P	13.85	+11.51%	1	284	06-29	PEP280121P00135000
130 P	11.56	+2.76%	1	575	06-29	PEP280121P00130000
125 P	9.50	-10.80%	1	429	06-26	PEP280121P00125000
120 P	8.47	+1.07%	142	655	06-29	PEP280121P00120000
115 P	6.75	-0.59%	1	96	06-26	PEP280121P00115000
110 P	5.90	+5.36%	2	70	06-29	PEP280121P00110000
105 P	4.40	+1.15%	10	145	06-26	PEP280121P00105000
100 P	3.33	-12.37%	3	397	06-29	PEP280121P00100000
95 P	3.13	+11.79%	2	28	06-08	PEP280121P00095000
90 P	2.50	-14.68%	4	71	06-08	PEP280121P00090000
85 P	2.53	+15.53%	10	5	01-05	PEP280121P00085000
80 P	1.54	+8.45%	6	8	06-08	PEP280121P00080000
75 P	1.25	+50.60%	1	10	06-01	PEP280121P00075000
70 P	0.52	-39.53%	1	11	06-29	PEP280121P00070000

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