Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,0955,3873017,890


PEP Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Aug 14, 2026 Exp. - Max Pain @ $138.00

Puts
Calls


PEP Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.02-81.82%21108-07PEP260814C00210000
205.00 C0.010.00%4508-11PEP260814C00205000
200.00 C0.13+1,200.00%11008-11PEP260814C00200000
195.00 C0.020.00%2308-10PEP260814C00195000
190.00 C0.01-50.00%2208-10PEP260814C00190000
185.00 C0.13+550.00%6508-10PEP260814C00185000
180.00 C0.14+366.67%4308-10PEP260814C00180000
175.00 C0.13+30.00%3608-11PEP260814C00175000
170.00 C0.02+100.00%4408-11PEP260814C00170000
167.50 C0.10+900.00%2308-11PEP260814C00167500
165.00 C0.12+500.00%4508-11PEP260814C00165000
162.50 C0.13+550.00%5708-11PEP260814C00162500
160.00 C0.020.00%26408-11PEP260814C00160000
157.50 C0.11+450.00%32808-11PEP260814C00157500
155.00 C0.020.00%210208-11PEP260814C00155000
152.50 C0.02+100.00%43508-11PEP260814C00152500
150.00 C0.010.00%333908-13PEP260814C00150000
149.00 C0.020.00%205308-11PEP260814C00149000
148.00 C0.05+400.00%133008-13PEP260814C00148000
147.00 C0.05-50.00%195508-10PEP260814C00147000
146.00 C0.02+100.00%353808-13PEP260814C00146000
145.00 C0.010.00%9183708-13PEP260814C00145000
144.00 C0.03+50.00%5629808-13PEP260814C00144000
143.00 C0.06+20.00%24784608-13PEP260814C00143000
142.00 C0.19+90.00%12457508-13PEP260814C00142000
141.00 C0.42+68.00%911,22308-13PEP260814C00141000
140.00 C1.05+162.50%2191,06808-13PEP260814C00140000
139.00 C1.85+160.56%1013,78908-13PEP260814C00139000
138.00 C2.44+80.74%6333908-13PEP260814C00138000
137.00 C3.62+101.11%6342208-13PEP260814C00137000
136.00 C4.60+84.74%1717208-13PEP260814C00136000
135.00 C5.25+36.36%29008-13PEP260814C00135000
134.00 C4.41+16.05%2708-12PEP260814C00134000
133.00 C7.60+40.22%152208-13PEP260814C00133000
132.00 C6.70+8.59%803108-11PEP260814C00132000
131.00 C7.60+6.15%803108-11PEP260814C00131000
130.00 C7.35-5.28%605708-11PEP260814C00130000
129.00 C10.55+9.78%2208-06PEP260814C00129000
128.00 C11.57+5.28%3108-06PEP260814C00128000
127.00 C10.72-14.38%1108-12PEP260814C00127000
126.00 C11.620%1108-12PEP260814C00126000
125.00 C13.35-4.09%6208-12PEP260814C00125000
124.00 C00%0PEP260814C00124000
123.00 C00%0PEP260814C00123000
122.00 C15.860%2108-11PEP260814C00122000
120.00 C17.84+16.83%2208-11PEP260814C00120000
115.00 C00%0PEP260814C00115000
110.00 C27.500%422008-10PEP260814C00110000
105.00 C00%0PEP260814C00105000
100.00 C00%0PEP260814C00100000
95.00 C00%0PEP260814C00095000
90.00 C47.320%1108-12PEP260814C00090000
85.00 C52.200.00%12008-12PEP260814C00085000
80.00 C57.10-0.28%41008-12PEP260814C00080000
75.00 C62.30+0.10%5608-12PEP260814C00075000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P73.500%6007-16PEP260814P00210000
205.00 P00%0PEP260814P00205000
200.00 P53.850%1007-07PEP260814P00200000
195.00 P00%0PEP260814P00195000
190.00 P00%0PEP260814P00190000
185.00 P49.300%1007-20PEP260814P00185000
180.00 P39.88-11.96%2008-13PEP260814P00180000
175.00 P34.830%4008-13PEP260814P00175000
170.00 P30.22-9.25%6208-13PEP260814P00170000
167.50 P27.51-16.91%4008-13PEP260814P00167500
165.00 P25.15-5.81%14008-13PEP260814P00165000
162.50 P22.30-8.23%4008-13PEP260814P00162500
160.00 P21.750%8008-10PEP260814P00160000
157.50 P00%0PEP260814P00157500
155.00 P14.830%8008-13PEP260814P00155000
152.50 P12.720%8008-13PEP260814P00152500
150.00 P11.75+1.73%4308-10PEP260814P00150000
149.00 P11.96+11.26%2008-11PEP260814P00149000
148.00 P10.90+0.18%4108-12PEP260814P00148000
147.00 P7.25+12.58%2108-13PEP260814P00147000
146.00 P5.88-34.67%10308-13PEP260814P00146000
145.00 P5.30-33.75%4308-13PEP260814P00145000
144.00 P3.78-44.66%12108-13PEP260814P00144000
143.00 P3.17-44.39%4108-13PEP260814P00143000
142.00 P1.96-59.75%120408-13PEP260814P00142000
141.00 P1.36-56.55%268208-13PEP260814P00141000
140.00 P0.32-81.71%11541408-13PEP260814P00140000
139.00 P0.24-78.57%9623808-13PEP260814P00139000
138.00 P0.06-90.77%16393108-13PEP260814P00138000
137.00 P0.04-86.21%1141,27408-13PEP260814P00137000
136.00 P0.02-86.67%1081,42108-13PEP260814P00136000
135.00 P0.02-75.00%20594908-13PEP260814P00135000
134.00 P0.01-80.00%21531608-13PEP260814P00134000
133.00 P0.01-66.67%8640508-13PEP260814P00133000
132.00 P0.020.00%6229108-13PEP260814P00132000
131.00 P0.01-50.00%436508-13PEP260814P00131000
130.00 P0.010.00%327108-13PEP260814P00130000
129.00 P0.03+50.00%129208-10PEP260814P00129000
128.00 P0.010.00%813908-12PEP260814P00128000
127.00 P0.010.00%612208-12PEP260814P00127000
126.00 P0.060%231808-03PEP260814P00126000
125.00 P0.020.00%1024008-07PEP260814P00125000
124.00 P0.15+114.29%1908-03PEP260814P00124000
123.00 P0.140%2207-30PEP260814P00123000
122.00 P0.01-93.33%2108-10PEP260814P00122000
120.00 P0.03+50.00%29908-11PEP260814P00120000
115.00 P0.010.00%42408-11PEP260814P00115000
110.00 P0.01-66.67%163008-05PEP260814P00110000
105.00 P0.05-61.54%2408-11PEP260814P00105000
100.00 P0.12+20.00%1308-10PEP260814P00100000
95.00 P0.01-91.67%4508-11PEP260814P00095000
90.00 P0.10-28.57%1708-11PEP260814P00090000
85.00 P0.12+20.00%4708-11PEP260814P00085000
80.00 P0.01-90.00%11308-12PEP260814P00080000
75.00 P00%0PEP260814P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC