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

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1968,0042,6402,142


PEP Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Jul 2, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


PEP Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.030%1106-26PEP260702C00220000
215.00 C0.100%1106-29PEP260702C00215000
210.00 C0.100%1106-29PEP260702C00210000
205.00 C0.100%4406-29PEP260702C00205000
200.00 C0.100%1106-29PEP260702C00200000
195.00 C0.100%2206-29PEP260702C00195000
190.00 C0.100%2206-29PEP260702C00190000
185.00 C0.100%1106-29PEP260702C00185000
180.00 C0.100%4406-29PEP260702C00180000
175.00 C0.100%2206-29PEP260702C00175000
170.00 C0.10-28.57%1206-29PEP260702C00170000
167.50 C0.100%5506-29PEP260702C00167500
165.00 C0.10-47.37%71406-16PEP260702C00165000
162.50 C00%0PEP260702C00162500
160.00 C0.10+100.00%6534006-29PEP260702C00160000
157.50 C0.01-92.31%45706-29PEP260702C00157500
155.00 C0.01-75.00%1250006-29PEP260702C00155000
152.50 C0.06+20.00%941506-29PEP260702C00152500
150.00 C0.01-75.00%1651,36806-29PEP260702C00150000
149.00 C0.01-85.71%319506-29PEP260702C00149000
148.00 C0.03-70.00%218806-29PEP260702C00148000
147.00 C0.08-46.67%1513906-29PEP260702C00147000
146.00 C0.06-73.91%56856206-29PEP260702C00146000
145.00 C0.08-75.76%4911,44406-29PEP260702C00145000
144.00 C0.12-73.91%25347806-29PEP260702C00144000
143.00 C0.16-79.22%9935506-29PEP260702C00143000
142.00 C0.27-79.85%28460706-29PEP260702C00142000
141.00 C0.52-72.49%31058806-29PEP260702C00141000
140.00 C0.90-61.37%49645606-29PEP260702C00140000
139.00 C1.30-57.38%1028706-29PEP260702C00139000
138.00 C1.90-45.71%44228206-29PEP260702C00138000
137.00 C1.98-56.96%634406-29PEP260702C00137000
136.00 C2.66-39.68%505906-29PEP260702C00136000
135.00 C3.55-47.17%156206-29PEP260702C00135000
134.00 C5.97-21.45%121206-29PEP260702C00134000
133.00 C9.80+13.95%2206-23PEP260702C00133000
132.00 C00%0PEP260702C00132000
131.00 C10.220%1106-29PEP260702C00131000
130.00 C8.300%2008706-29PEP260702C00130000
129.00 C00%0PEP260702C00129000
128.00 C00%0PEP260702C00128000
125.00 C19.11+3.80%3206-10PEP260702C00125000
120.00 C20.42-11.98%303006-08PEP260702C00120000
115.00 C00%0PEP260702C00115000
110.00 C00%0PEP260702C00110000
105.00 C00%0PEP260702C00105000
100.00 C00%0PEP260702C00100000
95.00 C00%0PEP260702C00095000
90.00 C00%0PEP260702C00090000
85.00 C00%0PEP260702C00085000
80.00 C00%0PEP260702C00080000
75.00 C00%0PEP260702C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0PEP260702P00220000
215.00 P00%0PEP260702P00215000
210.00 P00%0PEP260702P00210000
205.00 P00%0PEP260702P00205000
200.00 P00%0PEP260702P00200000
195.00 P00%0PEP260702P00195000
190.00 P00%0PEP260702P00190000
185.00 P00%0PEP260702P00185000
180.00 P00%0PEP260702P00180000
175.00 P00%0PEP260702P00175000
170.00 P00%0PEP260702P00170000
167.50 P25.650%4006-22PEP260702P00167500
165.00 P00%0PEP260702P00165000
162.50 P00%0PEP260702P00162500
160.00 P16.290%4206-10PEP260702P00160000
157.50 P00%0PEP260702P00157500
155.00 P11.00+9.89%41406-12PEP260702P00155000
152.50 P12.57+13.76%1106-25PEP260702P00152500
150.00 P9.10-10.87%4506-26PEP260702P00150000
149.00 P5.370%2206-15PEP260702P00149000
148.00 P6.04+62.37%15106-25PEP260702P00148000
147.00 P6.82+20.49%22706-29PEP260702P00147000
146.00 P7.03+51.84%11106-29PEP260702P00146000
145.00 P7.40+70.11%1923806-29PEP260702P00145000
144.00 P4.48+36.59%214206-29PEP260702P00144000
143.00 P4.90+95.22%1013606-29PEP260702P00143000
142.00 P4.45+134.21%2419606-29PEP260702P00142000
141.00 P2.90+92.05%5310706-29PEP260702P00141000
140.00 P2.49+159.38%13450406-29PEP260702P00140000
139.00 P1.29+69.74%6617406-29PEP260702P00139000
138.00 P1.00+96.08%23436106-29PEP260702P00138000
137.00 P0.98+180.00%16535106-29PEP260702P00137000
136.00 P0.65+333.33%24531806-29PEP260702P00136000
135.00 P0.35+66.67%3851,07006-29PEP260702P00135000
134.00 P0.20+66.67%11315006-29PEP260702P00134000
133.00 P0.15+150.00%525906-29PEP260702P00133000
132.00 P0.07+16.67%10511606-29PEP260702P00132000
131.00 P0.05-78.26%202706-29PEP260702P00131000
130.00 P0.06-62.50%25734206-29PEP260702P00130000
129.00 P00%0PEP260702P00129000
128.00 P0.030%404006-29PEP260702P00128000
125.00 P0.01-50.00%118806-29PEP260702P00125000
120.00 P0.02-88.89%322006-23PEP260702P00120000
115.00 P0.380%111105-26PEP260702P00115000
110.00 P0.05+66.67%1106-18PEP260702P00110000
105.00 P0.100.00%1306-29PEP260702P00105000
100.00 P0.100%2206-25PEP260702P00100000
95.00 P00%0PEP260702P00095000
90.00 P0.100.00%2606-25PEP260702P00090000
85.00 P0.03-80.00%1006-17PEP260702P00085000
80.00 P0.100.00%1506-26PEP260702P00080000
75.00 P0.10+100.00%1206-26PEP260702P00075000


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