Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33426,58212,4809,510


PEP Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Jul 17, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


PEP Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.63+75.00%202002-23PEP260717C00210000
205.00 C00%0PEP260717C00205000
200.00 C0.010.00%122506-25PEP260717C00200000
195.00 C0.11+83.33%111906-05PEP260717C00195000
190.00 C0.28+115.38%144205-21PEP260717C00190000
185.00 C0.10+66.67%841206-23PEP260717C00185000
180.00 C0.20+53.85%373606-29PEP260717C00180000
175.00 C0.04+100.00%11,88206-29PEP260717C00175000
170.00 C0.17+240.00%82,44606-29PEP260717C00170000
165.00 C0.09-25.00%232,42206-29PEP260717C00165000
162.50 C0.22-24.14%1506-25PEP260717C00162500
160.00 C0.11-45.00%633,39706-29PEP260717C00160000
157.50 C0.14-57.58%32006-29PEP260717C00157500
155.00 C0.32-28.89%1283,78106-29PEP260717C00155000
152.50 C0.38-49.33%407906-29PEP260717C00152500
150.00 C0.65-42.48%2873,88206-29PEP260717C00150000
149.00 C0.63-56.25%434706-29PEP260717C00149000
148.00 C1.40+1.45%11506-29PEP260717C00148000
147.00 C1.10-44.16%13012206-29PEP260717C00147000
146.00 C1.20-41.46%646506-29PEP260717C00146000
145.00 C1.53-39.76%5923,90606-29PEP260717C00145000
144.00 C1.52-49.33%1111206-29PEP260717C00144000
143.00 C1.76-45.00%1211006-29PEP260717C00143000
142.00 C1.85-48.18%729506-29PEP260717C00142000
141.00 C2.40-40.74%318506-29PEP260717C00141000
140.00 C3.03-33.41%4921,45606-29PEP260717C00140000
139.00 C3.20-41.28%28127806-29PEP260717C00139000
138.00 C3.80-35.59%51106-29PEP260717C00138000
137.00 C4.600%1106-29PEP260717C00137000
136.00 C4.80-38.62%101106-29PEP260717C00136000
135.00 C8.00+16.28%78206-26PEP260717C00135000
134.00 C00%0PEP260717C00134000
133.00 C00%0PEP260717C00133000
132.00 C8.80-16.19%12106-29PEP260717C00132000
131.00 C00%0PEP260717C00131000
130.00 C8.95-27.29%910906-29PEP260717C00130000
129.00 C9.850%2206-29PEP260717C00129000
128.00 C13.950%3306-26PEP260717C00128000
125.00 C17.31-0.23%2606-26PEP260717C00125000
120.00 C22.95+10.02%656506-23PEP260717C00120000
115.00 C30.76+8.01%14106-11PEP260717C00115000
110.00 C30.45-35.34%5206-04PEP260717C00110000
105.00 C51.90+1.67%1104-20PEP260717C00105000
100.00 C44.50+1.95%1106-10PEP260717C00100000
95.00 C61.72+0.93%1104-20PEP260717C00095000
90.00 C00%0PEP260717C00090000
85.00 C00%0PEP260717C00085000
80.00 C00%0PEP260717C00080000
75.00 C00%0PEP260717C00075000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P68.950%2006-25PEP260717P00210000
205.00 P00%0PEP260717P00205000
200.00 P00%0PEP260717P00200000
195.00 P54.00+86.27%1106-25PEP260717P00195000
190.00 P46.300%5006-17PEP260717P00190000
185.00 P41.05-8.78%1406-17PEP260717P00185000
180.00 P25.10+56.88%8403-30PEP260717P00180000
175.00 P31.67+42.34%24806-05PEP260717P00175000
170.00 P29.45+1.76%1528006-17PEP260717P00170000
165.00 P25.25+12.47%462806-25PEP260717P00165000
162.50 P00%0PEP260717P00162500
160.00 P22.42+18.62%1167306-29PEP260717P00160000
157.50 P00%0PEP260717P00157500
155.00 P17.32+21.89%10672606-29PEP260717P00155000
152.50 P00%0PEP260717P00152500
150.00 P12.81+30.85%1942,46906-29PEP260717P00150000
149.00 P8.35-2.34%122306-24PEP260717P00149000
148.00 P7.85+5.80%1206-26PEP260717P00148000
147.00 P9.000%1106-29PEP260717P00147000
146.00 P6.40-8.05%1106-29PEP260717P00146000
145.00 P7.35+24.58%1102,83006-29PEP260717P00145000
144.00 P4.950%545406-26PEP260717P00144000
143.00 P6.70+52.27%95006-29PEP260717P00143000
142.00 P5.68+45.27%108506-29PEP260717P00142000
141.00 P4.15+15.28%126006-29PEP260717P00141000
140.00 P4.47+41.90%1704,71106-29PEP260717P00140000
139.00 P4.00+42.86%548206-29PEP260717P00139000
138.00 P3.49+28.78%718106-29PEP260717P00138000
137.00 P3.16+53.40%485306-29PEP260717P00137000
136.00 P2.50+59.24%41406-29PEP260717P00136000
135.00 P2.14+37.18%3022,25906-29PEP260717P00135000
134.00 P1.81+47.15%47806-29PEP260717P00134000
133.00 P1.55+46.23%15824706-29PEP260717P00133000
132.00 P1.29+4.88%1241706-29PEP260717P00132000
131.00 P1.12+12.00%131706-29PEP260717P00131000
130.00 P0.95+18.75%1363,90506-29PEP260717P00130000
129.00 P0.60+36.36%57206-29PEP260717P00129000
128.00 P0.64+56.10%87806-29PEP260717P00128000
125.00 P0.37+19.35%562,00106-29PEP260717P00125000
120.00 P0.21+75.00%2049706-29PEP260717P00120000
115.00 P0.11+37.50%217406-29PEP260717P00115000
110.00 P0.16+100.00%108706-23PEP260717P00110000
105.00 P0.05-61.54%11006-17PEP260717P00105000
100.00 P0.02-60.00%14206-29PEP260717P00100000
95.00 P0.19-9.52%52305-07PEP260717P00095000
90.00 P00%0PEP260717P00090000
85.00 P0.150%1106-25PEP260717P00085000
80.00 P0.150%1106-25PEP260717P00080000
75.00 P0.150%1106-25PEP260717P00075000


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