Dark

Check out our Dark Pool Levels

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

126.76USD-1.500%(-1.93)9,561,315

123.49Bid 129.93Ask 6.44Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

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

After-hours

Sep 30, 2026 4:57:30 PM EDT

126.89USD+0.103%(+0.13)281,274

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
825	1,041	496	666

PEP Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

PEP Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

PEP Jan 19, 2029 Exp. - Max Pain @ $125.00

Puts

Calls

PEP Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	3.13	-2.49%	1	28	09-28	PEP290119C00200000
195 C	3.85	+9.69%	1	2	09-29	PEP290119C00195000
190 C	3.90	-1.27%	1	14	09-28	PEP290119C00190000
185 C	6.10	+1.67%	3	6	09-16	PEP290119C00185000
180 C	4.93	-14.26%	1	30	09-29	PEP290119C00180000
175 C	5.13	-11.86%	1	14	09-29	PEP290119C00175000
170 C	6.79	-0.15%	151	257	09-25	PEP290119C00170000
165 C	7.60	-7.88%	6	31	09-29	PEP290119C00165000
160 C	8.60	-2.49%	1	17	09-25	PEP290119C00160000
155 C	11.00	+13.87%	1	4	09-24	PEP290119C00155000
150 C	11.25	-0.44%	15	53	09-28	PEP290119C00150000
145 C	11.99	-5.59%	1	16	09-29	PEP290119C00145000
140 C	13.45	-12.38%	2	98	09-25	PEP290119C00140000
135 C	15.90	-9.92%	2	16	09-29	PEP290119C00135000
130 C	18.25	+1.33%	2	455	09-29	PEP290119C00130000
125 C	20.28	-1.02%	86	671	09-29	PEP290119C00125000
120 C	22.73	-8.16%	1	9	09-29	PEP290119C00120000
115 C	25.95	-6.82%	1	9	09-24	PEP290119C00115000
110 C	28.50	+1.79%	2	19	09-29	PEP290119C00110000
105 C	32.25	-4.73%	4	19	09-24	PEP290119C00105000
100 C	34.80	0.00%	3	65	09-29	PEP290119C00100000
95 C	37.68	-1.49%	1	2	09-29	PEP290119C00095000
90 C	41.26	-1.53%	1	4	09-29	PEP290119C00090000
85 C	45.55	-4.35%	1	4	09-25	PEP290119C00085000
80 C	51.62	-8.56%	12	9	09-18	PEP290119C00080000
75 C	55.15	-10.25%	1	2	09-29	PEP290119C00075000
70 C	58.30	-1.19%	6	12	09-29	PEP290119C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			PEP290119P00200000
195 P	0	0%	0			PEP290119P00195000
190 P	0	0%	0			PEP290119P00190000
185 P	0	0%	0			PEP290119P00185000
180 P	0	0%	0			PEP290119P00180000
175 P	0	0%	0			PEP290119P00175000
170 P	43.20	+16.76%	19	29	09-21	PEP290119P00170000
165 P	35.78	0%	20	20	09-17	PEP290119P00165000
160 P	0	0%	0			PEP290119P00160000
155 P	28.31	0%	1	1	09-17	PEP290119P00155000
150 P	28.11	+10.06%	3	13	09-24	PEP290119P00150000
145 P	25.87	+14.17%	1	9	09-29	PEP290119P00145000
140 P	22.13	+11.60%	1	6	09-21	PEP290119P00140000
135 P	19.97	+3.04%	2	22	09-29	PEP290119P00135000
130 P	17.15	+2.45%	4	396	09-28	PEP290119P00130000
125 P	14.25	-5.75%	89	325	09-29	PEP290119P00125000
120 P	12.29	-2.92%	10	52	09-29	PEP290119P00120000
115 P	10.68	+12.07%	2	25	09-28	PEP290119P00115000
110 P	8.80	+0.57%	1	48	09-25	PEP290119P00110000
105 P	7.19	-1.64%	1	41	09-25	PEP290119P00105000
100 P	5.90	-0.84%	2	33	09-29	PEP290119P00100000
95 P	5.00	+6.38%	5	22	09-24	PEP290119P00095000
90 P	4.05	+12.50%	1	18	09-28	PEP290119P00090000
85 P	3.15	-1.56%	34	46	09-28	PEP290119P00085000
80 P	2.25	-12.45%	24	26	09-28	PEP290119P00080000
75 P	1.95	+5.41%	3	15	09-24	PEP290119P00075000
70 P	1.46	+4.29%	4	15	09-29	PEP290119P00070000

Share