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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
911,5572791,126


PEP Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Jul 24, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


PEP Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215 C00%0PEP260724C00215000
210 C00%0PEP260724C00210000
205 C00%0PEP260724C00205000
200 C00%0PEP260724C00200000
195 C00%0PEP260724C00195000
190 C00%0PEP260724C00190000
185 C0.380%100006-17PEP260724C00185000
180 C0.370%83006-17PEP260724C00180000
175 C0.10-91.07%6016006-25PEP260724C00175000
170 C0.11-8.33%124806-29PEP260724C00170000
165 C0.12-47.83%195406-29PEP260724C00165000
160 C0.27-10.00%113006-29PEP260724C00160000
155 C0.39-40.00%1711606-29PEP260724C00155000
150 C0.78-45.83%6157506-29PEP260724C00150000
145 C1.74-36.26%5522406-29PEP260724C00145000
140 C3.30-35.29%225006-29PEP260724C00140000
135 C6.25-23.78%112106-29PEP260724C00135000
130 C10.950%3306-29PEP260724C00130000
125 C17.490%2106-26PEP260724C00125000
120 C23.150%656506-23PEP260724C00120000
115 C28.560%40006-09PEP260724C00115000
110 C28.490%1106-29PEP260724C00110000
105 C00%0PEP260724C00105000
100 C00%0PEP260724C00100000
95 C00%0PEP260724C00095000
90 C00%0PEP260724C00090000
85 C00%0PEP260724C00085000
80 C00%0PEP260724C00080000
75 C00%0PEP260724C00075000
Puts
StrikePriceChangeVolOILastContract Name
215 P00%0PEP260724P00215000
210 P69.500%1006-29PEP260724P00210000
205 P64.450%1006-29PEP260724P00205000
200 P00%0PEP260724P00200000
195 P49.65-5.43%1006-16PEP260724P00195000
190 P00%0PEP260724P00190000
185 P44.55+2.77%2006-29PEP260724P00185000
180 P00%0PEP260724P00180000
175 P32.000%1006-09PEP260724P00175000
170 P28.650%2006-23PEP260724P00170000
165 P24.05-3.41%1006-25PEP260724P00165000
160 P18.87+10.61%2106-26PEP260724P00160000
155 P15.63+3.92%2106-29PEP260724P00155000
150 P11.13+12.08%48306-29PEP260724P00150000
145 P8.00+31.15%65706-29PEP260724P00145000
140 P4.63+28.61%3213706-29PEP260724P00140000
135 P2.64+40.43%2619006-29PEP260724P00135000
130 P1.19+33.71%10431306-29PEP260724P00130000
125 P0.51+4.08%2549306-29PEP260724P00125000
120 P0.38+40.74%67706-26PEP260724P00120000
115 P0.15-65.12%865306-16PEP260724P00115000
110 P00%0PEP260724P00110000
105 P00%0PEP260724P00105000
100 P00%0PEP260724P00100000
95 P0.050%10006-05PEP260724P00095000
90 P0.020%100006-15PEP260724P00090000
85 P00%0PEP260724P00085000
80 P00%0PEP260724P00080000
75 P00%0PEP260724P00075000


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