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
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9533,1431272,625


PEP Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Aug 28, 2026 Exp. - Max Pain @ $137.00

Puts
Calls


PEP Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
205.00 C00%0PEP260828C00205000
200.00 C00%0PEP260828C00200000
195.00 C00%0PEP260828C00195000
190.00 C00%0PEP260828C00190000
185.00 C00%0PEP260828C00185000
180.00 C00%0PEP260828C00180000
175.00 C00%0PEP260828C00175000
170.00 C0.05-50.00%204808-03PEP260828C00170000
167.50 C0.16+33.33%215708-03PEP260828C00167500
165.00 C0.11-50.00%3908-03PEP260828C00165000
162.50 C0.20-4.76%1307-31PEP260828C00162500
160.00 C0.22-12.00%2708-03PEP260828C00160000
157.50 C0.25-21.88%311708-04PEP260828C00157500
155.00 C0.10-33.33%583108-10PEP260828C00155000
152.50 C0.13-18.75%23508-13PEP260828C00152500
150.00 C0.23+53.33%2627208-13PEP260828C00150000
149.00 C0.34-19.05%221508-10PEP260828C00149000
148.00 C0.39+56.00%117108-13PEP260828C00148000
147.00 C0.40+42.86%118808-13PEP260828C00147000
146.00 C0.61+22.00%28408-13PEP260828C00146000
145.00 C0.95+72.73%16660908-13PEP260828C00145000
144.00 C1.15+49.35%3523108-13PEP260828C00144000
143.00 C1.52+55.10%175508-13PEP260828C00143000
142.00 C1.47+23.53%3435708-13PEP260828C00142000
141.00 C2.50+67.79%115408-13PEP260828C00141000
140.00 C2.90+61.11%6732408-13PEP260828C00140000
139.00 C3.10+26.53%65608-13PEP260828C00139000
138.00 C4.03+36.61%134408-13PEP260828C00138000
137.00 C2.75-22.54%12308-11PEP260828C00137000
136.00 C5.07+33.42%22608-13PEP260828C00136000
135.00 C5.24+15.42%28408-13PEP260828C00135000
134.00 C12.00+166.67%1407-28PEP260828C00134000
133.00 C7.48+23.23%2308-13PEP260828C00133000
132.00 C6.63+10.50%1408-12PEP260828C00132000
131.00 C7.800%2007-14PEP260828C00131000
130.00 C9.00-9.37%7808-07PEP260828C00130000
129.00 C00%0PEP260828C00129000
128.00 C00%0PEP260828C00128000
127.00 C14.270%383707-17PEP260828C00127000
126.00 C00%0PEP260828C00126000
125.00 C20.00+52.67%1107-29PEP260828C00125000
124.00 C00%0PEP260828C00124000
123.00 C00%0PEP260828C00123000
122.00 C00%0PEP260828C00122000
120.00 C18.050%1107-10PEP260828C00120000
115.00 C00%0PEP260828C00115000
110.00 C00%0PEP260828C00110000
105.00 C00%0PEP260828C00105000
100.00 C00%0PEP260828C00100000
95.00 C44.350%1104808-06PEP260828C00095000
90.00 C49.350%3184808-06PEP260828C00090000
85.00 C54.320%3168508-06PEP260828C00085000
80.00 C58.200%2647908-06PEP260828C00080000
75.00 C63.170%1567808-06PEP260828C00075000
Puts
StrikePriceChangeVolOILastContract Name
205.00 P00%0PEP260828P00205000
200.00 P62.650%1007-10PEP260828P00200000
195.00 P00%0PEP260828P00195000
190.00 P53.85+2.28%1007-20PEP260828P00190000
185.00 P45.95-3.87%4007-13PEP260828P00185000
180.00 P44.20+1.61%1007-20PEP260828P00180000
175.00 P35.70-8.46%1007-17PEP260828P00175000
170.00 P33.35+7.58%2007-15PEP260828P00170000
167.50 P30.65+7.92%1007-16PEP260828P00167500
165.00 P28.65+3.43%1007-15PEP260828P00165000
162.50 P00%0PEP260828P00162500
160.00 P24.600%1007-22PEP260828P00160000
157.50 P00%0PEP260828P00157500
155.00 P00%0PEP260828P00155000
152.50 P00%0PEP260828P00152500
150.00 P12.20-12.48%1407-27PEP260828P00150000
149.00 P00%0PEP260828P00149000
148.00 P00%0PEP260828P00148000
147.00 P11.80+22.92%1207-24PEP260828P00147000
146.00 P7.57+72.44%1508-03PEP260828P00146000
145.00 P7.89+87.86%11908-10PEP260828P00145000
144.00 P6.41+83.14%1107-31PEP260828P00144000
143.00 P5.37-12.97%1408-07PEP260828P00143000
142.00 P3.30-34.13%676608-13PEP260828P00142000
141.00 P2.82-30.02%22608-13PEP260828P00141000
140.00 P1.97-49.49%167308-13PEP260828P00140000
139.00 P1.60-50.92%216308-13PEP260828P00139000
138.00 P1.34-46.83%167508-13PEP260828P00138000
137.00 P1.01-54.30%386908-13PEP260828P00137000
136.00 P0.83-36.15%545308-13PEP260828P00136000
135.00 P0.52-46.39%6937208-13PEP260828P00135000
134.00 P0.36-53.25%1115008-13PEP260828P00134000
133.00 P0.28-46.15%2729808-13PEP260828P00133000
132.00 P0.25-37.50%97908-13PEP260828P00132000
131.00 P0.16-70.91%247308-13PEP260828P00131000
130.00 P0.10-52.38%2222208-13PEP260828P00130000
129.00 P0.12-20.00%59308-13PEP260828P00129000
128.00 P0.09-47.06%74608-13PEP260828P00128000
127.00 P0.08-50.00%16108-13PEP260828P00127000
126.00 P0.130.00%22108-11PEP260828P00126000
125.00 P0.03-40.00%1723108-13PEP260828P00125000
124.00 P0.20-4.76%31508-11PEP260828P00124000
123.00 P0.10-44.44%8608-06PEP260828P00123000
122.00 P00%0PEP260828P00122000
120.00 P0.10+100.00%76208-13PEP260828P00120000
115.00 P0.13+44.44%4907-28PEP260828P00115000
110.00 P0.05-28.57%145308-13PEP260828P00110000
105.00 P0.150%1107-20PEP260828P00105000
100.00 P00%0PEP260828P00100000
95.00 P00%0PEP260828P00095000
90.00 P00%0PEP260828P00090000
85.00 P00%0PEP260828P00085000
80.00 P00%0PEP260828P00080000
75.00 P00%0PEP260828P00075000


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