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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3330273300


PEP Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Aug 7, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


PEP Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C00%0PEP260807C00210000
205 C00%0PEP260807C00205000
200 C00%0PEP260807C00200000
195 C00%0PEP260807C00195000
190 C00%0PEP260807C00190000
185 C00%0PEP260807C00185000
180 C00%0PEP260807C00180000
175 C00%0PEP260807C00175000
170 C00%0PEP260807C00170000
165 C00%0PEP260807C00165000
160 C0.62-1.59%11006-29PEP260807C00160000
155 C0.52-44.68%1206-29PEP260807C00155000
150 C1.20-41.46%2806-29PEP260807C00150000
145 C2.33-37.87%589606-29PEP260807C00145000
140 C5.54-11.78%221406-29PEP260807C00140000
135 C8.110%6306-25PEP260807C00135000
130 C00%0PEP260807C00130000
125 C00%0PEP260807C00125000
120 C00%0PEP260807C00120000
115 C00%0PEP260807C00115000
110 C00%0PEP260807C00110000
105 C00%0PEP260807C00105000
100 C00%0PEP260807C00100000
95 C00%0PEP260807C00095000
90 C00%0PEP260807C00090000
85 C00%0PEP260807C00085000
80 C00%0PEP260807C00080000
75 C00%0PEP260807C00075000
Puts
StrikePriceChangeVolOILastContract Name
210 P00%0PEP260807P00210000
205 P00%0PEP260807P00205000
200 P00%0PEP260807P00200000
195 P53.500%1006-25PEP260807P00195000
190 P48.100%1006-25PEP260807P00190000
185 P44.420%3006-29PEP260807P00185000
180 P39.35+1.13%1006-29PEP260807P00180000
175 P34.16+0.47%2006-29PEP260807P00175000
170 P28.850%2006-26PEP260807P00170000
165 P00%0PEP260807P00165000
160 P00%0PEP260807P00160000
155 P14.76-2.83%2506-29PEP260807P00155000
150 P10.430%4406-26PEP260807P00150000
145 P8.45+23.90%1306-29PEP260807P00145000
140 P5.67+35.32%3226106-29PEP260807P00140000
135 P3.27+34.57%424606-29PEP260807P00135000
130 P1.80+44.00%252506-29PEP260807P00130000
125 P0.80+23.08%151706-29PEP260807P00125000
120 P0.420%736806-25PEP260807P00120000
115 P0.230%2206-29PEP260807P00115000
110 P0.150%727206-29PEP260807P00110000
105 P0.080%707006-29PEP260807P00105000
100 P00%0PEP260807P00100000
95 P00%0PEP260807P00095000
90 P00%0PEP260807P00090000
85 P00%0PEP260807P00085000
80 P00%0PEP260807P00080000
75 P00%0PEP260807P00075000


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