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
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 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
913,5251,6771,932


PEP Jul 10, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Jul 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Jul 10, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


PEP Jul 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0PEP260710C00220000
215.00 C00%0PEP260710C00215000
210.00 C00%0PEP260710C00210000
205.00 C00%0PEP260710C00205000
200.00 C00%0PEP260710C00200000
195.00 C00%0PEP260710C00195000
190.00 C00%0PEP260710C00190000
185.00 C00%0PEP260710C00185000
180.00 C00%0PEP260710C00180000
175.00 C00%0PEP260710C00175000
170.00 C0.42+320.00%1206-23PEP260710C00170000
165.00 C0.110.00%15306-25PEP260710C00165000
162.50 C0.200%4406-23PEP260710C00162500
160.00 C0.09-30.77%1111506-29PEP260710C00160000
157.50 C0.20-41.18%3406-25PEP260710C00157500
155.00 C0.21-32.26%40181306-29PEP260710C00155000
152.50 C0.21-63.79%142406-29PEP260710C00152500
150.00 C0.36-57.14%11396106-29PEP260710C00150000
149.00 C0.48-48.39%104206-29PEP260710C00149000
148.00 C0.52-57.72%828006-29PEP260710C00148000
147.00 C0.66-53.85%295706-29PEP260710C00147000
146.00 C0.95-40.99%5414506-29PEP260710C00146000
145.00 C1.10-48.84%12076006-29PEP260710C00145000
144.00 C1.29-42.67%324706-29PEP260710C00144000
143.00 C1.60-43.06%394206-29PEP260710C00143000
142.00 C1.70-49.40%295706-29PEP260710C00142000
141.00 C2.30-38.67%171706-29PEP260710C00141000
140.00 C2.39-46.29%23625006-29PEP260710C00140000
139.00 C3.08-37.78%8906-29PEP260710C00139000
138.00 C3.60-31.43%393606-29PEP260710C00138000
137.00 C3.97-29.11%2306-29PEP260710C00137000
136.00 C4.49-23.90%4406-29PEP260710C00136000
135.00 C5.25-25.00%71406-29PEP260710C00135000
134.00 C5.570%3306-29PEP260710C00134000
133.00 C8.40-15.58%202006-25PEP260710C00133000
132.00 C8.800%141406-25PEP260710C00132000
131.00 C8.020%1106-29PEP260710C00131000
130.00 C9.01-44.72%11006-29PEP260710C00130000
129.00 C11.400%1106-29PEP260710C00129000
128.00 C10.550%3206-29PEP260710C00128000
127.00 C11.510%1106-29PEP260710C00127000
126.00 C00%0PEP260710C00126000
125.00 C17.35+9.81%12506-22PEP260710C00125000
120.00 C20.670%114006-08PEP260710C00120000
115.00 C00%0PEP260710C00115000
110.00 C00%0PEP260710C00110000
105.00 C00%0PEP260710C00105000
100.00 C00%0PEP260710C00100000
95.00 C00%0PEP260710C00095000
90.00 C00%0PEP260710C00090000
85.00 C00%0PEP260710C00085000
80.00 C00%0PEP260710C00080000
75.00 C00%0PEP260710C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0PEP260710P00220000
215.00 P00%0PEP260710P00215000
210.00 P00%0PEP260710P00210000
205.00 P00%0PEP260710P00205000
200.00 P00%0PEP260710P00200000
195.00 P00%0PEP260710P00195000
190.00 P00%0PEP260710P00190000
185.00 P41.300%2006-17PEP260710P00185000
180.00 P00%0PEP260710P00180000
175.00 P00%0PEP260710P00175000
170.00 P26.01-7.77%20006-10PEP260710P00170000
165.00 P20.78-6.94%40006-10PEP260710P00165000
162.50 P00%0PEP260710P00162500
160.00 P13.470%3206-16PEP260710P00160000
157.50 P00%0PEP260710P00157500
155.00 P14.37+5.66%2206-29PEP260710P00155000
152.50 P12.770%1106-25PEP260710P00152500
150.00 P12.02+30.79%233706-29PEP260710P00150000
149.00 P8.150%4406-23PEP260710P00149000
148.00 P7.500%9906-23PEP260710P00148000
147.00 P8.85+54.45%3506-29PEP260710P00147000
146.00 P7.53+19.52%7906-25PEP260710P00146000
145.00 P7.45+22.33%622506-29PEP260710P00145000
144.00 P6.00+27.93%51406-25PEP260710P00144000
143.00 P5.77+38.04%2706-29PEP260710P00143000
142.00 P5.58+53.30%89406-29PEP260710P00142000
141.00 P4.55+39.57%31606-29PEP260710P00141000
140.00 P4.35+61.11%3971306-29PEP260710P00140000
139.00 P3.81+51.19%126506-29PEP260710P00139000
138.00 P2.38+17.82%698106-29PEP260710P00138000
137.00 P2.71+65.24%254206-29PEP260710P00137000
136.00 P1.99+53.08%245106-29PEP260710P00136000
135.00 P1.68+29.23%21172506-29PEP260710P00135000
134.00 P1.41+31.78%427806-29PEP260710P00134000
133.00 P0.97-26.52%252506-29PEP260710P00133000
132.00 P1.15+82.54%535806-29PEP260710P00132000
131.00 P0.88+62.96%86706-29PEP260710P00131000
130.00 P0.68+51.11%10121906-29PEP260710P00130000
129.00 P0.61+96.77%131606-29PEP260710P00129000
128.00 P0.48+84.62%599706-29PEP260710P00128000
127.00 P0.36+38.46%624806-29PEP260710P00127000
126.00 P0.370%585006-29PEP260710P00126000
125.00 P0.22+15.79%7738006-29PEP260710P00125000
120.00 P0.12+20.00%5715406-29PEP260710P00120000
115.00 P0.13+30.00%1306-29PEP260710P00115000
110.00 P0.05-50.00%5706-29PEP260710P00110000
105.00 P0.150%1106-23PEP260710P00105000
100.00 P0.100.00%1206-26PEP260710P00100000
95.00 P0.100.00%1206-29PEP260710P00095000
90.00 P00%0PEP260710P00090000
85.00 P00%0PEP260710P00085000
80.00 P00%0PEP260710P00080000
75.00 P00%0PEP260710P00075000


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