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
Aug 14, 2026 3:59:56 PM EDT
140.79USD+0.124%(+0.17)3,867,009
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:12:30 AM EDT
140.13USD-0.348%(-0.49)3,638
After-hours
Aug 14, 2026 4:58:30 PM EDT
140.80USD+0.004%(+0.01)2,031
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,18321,9532,27517,817


PEP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Aug 21, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


PEP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C00%0PEP260821C00230000
220.00 C0.020%2108-11PEP260821C00220000
210.00 C0.01-66.67%2108-11PEP260821C00210000
205.00 C0.010%2008-11PEP260821C00205000
200.00 C0.02-81.82%4108-10PEP260821C00200000
195.00 C0.010%2008-11PEP260821C00195000
190.00 C0.010%6008-11PEP260821C00190000
185.00 C0.12+20.00%43806-25PEP260821C00185000
180.00 C0.01-91.67%14908-04PEP260821C00180000
175.00 C0.01-87.50%114008-04PEP260821C00175000
170.00 C0.02+100.00%143908-12PEP260821C00170000
165.00 C0.07+250.00%91,17808-12PEP260821C00165000
162.50 C00%0PEP260821C00162500
160.00 C0.02+100.00%742,96908-13PEP260821C00160000
157.50 C0.09+350.00%34708-12PEP260821C00157500
155.00 C0.030.00%152,10908-13PEP260821C00155000
152.50 C0.11+120.00%37408-12PEP260821C00152500
150.00 C0.050.00%2223,64208-13PEP260821C00150000
149.00 C0.11+22.22%129108-13PEP260821C00149000
148.00 C0.12+50.00%218508-13PEP260821C00148000
147.00 C0.15+7.14%2375908-13PEP260821C00147000
146.00 C0.20+25.00%1329608-13PEP260821C00146000
145.00 C0.40+53.85%3544,02208-13PEP260821C00145000
144.00 C0.55+57.14%5541808-13PEP260821C00144000
143.00 C0.90+80.00%7577508-13PEP260821C00143000
142.00 C1.20+66.67%3004,33508-13PEP260821C00142000
141.00 C1.67+87.64%15738408-13PEP260821C00141000
140.00 C2.12+63.08%8406,15608-13PEP260821C00140000
139.00 C2.27+32.75%10150008-13PEP260821C00139000
138.00 C2.95+47.50%2267408-13PEP260821C00138000
137.00 C3.30+22.22%1419508-13PEP260821C00137000
136.00 C4.40+46.18%912008-13PEP260821C00136000
135.00 C5.61+29.56%171,25608-13PEP260821C00135000
134.00 C6.25+42.05%32408-13PEP260821C00134000
133.00 C6.90+36.09%131408-04PEP260821C00133000
132.00 C8.85+43.90%10707-27PEP260821C00132000
131.00 C00%0PEP260821C00131000
130.00 C8.38+8.13%811508-12PEP260821C00130000
129.00 C9.33+1.86%2208-11PEP260821C00129000
128.00 C9.860%1107-24PEP260821C00128000
127.00 C00%0PEP260821C00127000
126.00 C00%0PEP260821C00126000
125.00 C15.70+40.56%14607-27PEP260821C00125000
124.00 C00%0PEP260821C00124000
123.00 C00%0PEP260821C00123000
120.00 C20.50+18.50%11608-13PEP260821C00120000
115.00 C23.25-3.08%2407-10PEP260821C00115000
110.00 C33.700%623606-05PEP260821C00110000
105.00 C41.00+12.11%1507-08PEP260821C00105000
100.00 C45.950%3307-08PEP260821C00100000
95.00 C00%0PEP260821C00095000
90.00 C54.180%6606-05PEP260821C00090000
85.00 C00%0PEP260821C00085000
80.00 C00%0PEP260821C00080000
75.00 C64.00-0.39%2308-05PEP260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P89.950%1006-08PEP260821P00230000
220.00 P83.30+4.13%3007-16PEP260821P00220000
210.00 P69.45+8.52%1006-29PEP260821P00210000
205.00 P00%0PEP260821P00205000
200.00 P56.10-6.34%1006-17PEP260821P00200000
195.00 P52.80-1.22%3006-22PEP260821P00195000
190.00 P54.55+19.23%4007-20PEP260821P00190000
185.00 P40.75-5.34%1007-08PEP260821P00185000
180.00 P43.75+9.38%2007-15PEP260821P00180000
175.00 P38.50-0.47%1307-15PEP260821P00175000
170.00 P32.95-1.64%20408-12PEP260821P00170000
165.00 P27.90+11.60%2608-12PEP260821P00165000
162.50 P25.500%12008-11PEP260821P00162500
160.00 P22.80-0.87%38308-12PEP260821P00160000
157.50 P20.400%2008-11PEP260821P00157500
155.00 P16.20+31.17%51208-06PEP260821P00155000
152.50 P15.44+0.59%4008-12PEP260821P00152500
150.00 P13.02+11.09%89008-12PEP260821P00150000
149.00 P11.80-1.42%2108-12PEP260821P00149000
148.00 P11.02-0.27%8208-12PEP260821P00148000
147.00 P9.800.00%4408-12PEP260821P00147000
146.00 P9.02-0.33%4508-12PEP260821P00146000
145.00 P5.40-16.92%571,58608-13PEP260821P00145000
144.00 P6.66+18.51%14208-05PEP260821P00144000
143.00 P3.78-38.74%412308-13PEP260821P00143000
142.00 P2.50-52.20%119708-13PEP260821P00142000
141.00 P1.75-54.07%5820708-13PEP260821P00141000
140.00 P1.27-49.20%4581,60908-13PEP260821P00140000
139.00 P0.86-59.62%19863608-13PEP260821P00139000
138.00 P0.57-62.00%11034508-13PEP260821P00138000
137.00 P0.40-60.78%18261208-13PEP260821P00137000
136.00 P0.31-54.41%10876508-13PEP260821P00136000
135.00 P0.19-60.42%3033,34208-13PEP260821P00135000
134.00 P0.12-64.71%10285408-13PEP260821P00134000
133.00 P0.07-68.18%7144108-13PEP260821P00133000
132.00 P0.06-64.71%17055608-13PEP260821P00132000
131.00 P0.04-60.00%1749008-13PEP260821P00131000
130.00 P0.03-50.00%1953,69108-13PEP260821P00130000
129.00 P0.04-55.56%8913008-13PEP260821P00129000
128.00 P0.02-60.00%7225908-13PEP260821P00128000
127.00 P0.01-85.71%75508-13PEP260821P00127000
126.00 P0.07-63.16%13608-07PEP260821P00126000
125.00 P0.01-50.00%322,06408-13PEP260821P00125000
124.00 P0.02-84.62%142108-11PEP260821P00124000
123.00 P0.08-55.56%4607-28PEP260821P00123000
120.00 P0.05+400.00%71,49808-13PEP260821P00120000
115.00 P0.010.00%218508-13PEP260821P00115000
110.00 P0.01-50.00%56408-13PEP260821P00110000
105.00 P0.01-80.00%8510007-29PEP260821P00105000
100.00 P0.040.00%74507-28PEP260821P00100000
95.00 P0.230%1106-02PEP260821P00095000
90.00 P0.05-58.33%2207-01PEP260821P00090000
85.00 P0.080%4406-02PEP260821P00085000
80.00 P0.030%1106-11PEP260821P00080000
75.00 P0.03-70.00%2506-05PEP260821P00075000


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