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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1992,144381,436


PEP Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Sep 4, 2026 Exp. - Max Pain @ $139.00

Puts
Calls


PEP Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0PEP260904C00200000
195.00 C00%0PEP260904C00195000
190.00 C00%0PEP260904C00190000
185.00 C00%0PEP260904C00185000
180.00 C00%0PEP260904C00180000
175.00 C00%0PEP260904C00175000
170.00 C0.100.00%545508-04PEP260904C00170000
167.50 C00%0PEP260904C00167500
165.00 C0.10-28.57%385208-05PEP260904C00165000
162.50 C00%0PEP260904C00162500
160.00 C0.25-65.28%11008-05PEP260904C00160000
157.50 C0.40-58.33%1108-03PEP260904C00157500
155.00 C0.11+10.00%148808-13PEP260904C00155000
152.50 C0.15-55.88%13008-12PEP260904C00152500
150.00 C0.36-21.74%2847508-13PEP260904C00150000
149.00 C0.26-50.00%11408-12PEP260904C00149000
148.00 C0.56+33.33%131208-13PEP260904C00148000
147.00 C0.85+97.67%636708-13PEP260904C00147000
146.00 C1.00+44.93%204708-13PEP260904C00146000
145.00 C1.28+54.22%3512608-13PEP260904C00145000
144.00 C1.25+25.00%619508-13PEP260904C00144000
143.00 C1.90+42.86%56508-13PEP260904C00143000
142.00 C2.20+42.86%2625308-13PEP260904C00142000
141.00 C2.48+67.57%35408-13PEP260904C00141000
140.00 C2.83+46.63%126708-13PEP260904C00140000
139.00 C3.95+68.80%33508-13PEP260904C00139000
138.00 C4.12+32.48%34308-13PEP260904C00138000
137.00 C4.75+46.15%13108-13PEP260904C00137000
136.00 C5.36+19.11%1208-13PEP260904C00136000
135.00 C6.20+27.84%91508-13PEP260904C00135000
134.00 C6.75+26.17%1108-13PEP260904C00134000
133.00 C6.000%20008-12PEP260904C00133000
132.00 C00%0PEP260904C00132000
131.00 C00%0PEP260904C00131000
130.00 C10.62+18.26%1308-13PEP260904C00130000
129.00 C00%0PEP260904C00129000
128.00 C00%0PEP260904C00128000
127.00 C00%0PEP260904C00127000
126.00 C00%0PEP260904C00126000
125.00 C00%0PEP260904C00125000
124.00 C00%0PEP260904C00124000
123.00 C00%0PEP260904C00123000
122.00 C00%0PEP260904C00122000
120.00 C00%0PEP260904C00120000
115.00 C00%0PEP260904C00115000
110.00 C00%0PEP260904C00110000
105.00 C00%0PEP260904C00105000
100.00 C00%0PEP260904C00100000
95.00 C00%0PEP260904C00095000
90.00 C00%0PEP260904C00090000
85.00 C00%0PEP260904C00085000
80.00 C58.290%4108-06PEP260904C00080000
75.00 C63.250%4108-06PEP260904C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PEP260904P00200000
195.00 P00%0PEP260904P00195000
190.00 P00%0PEP260904P00190000
185.00 P00%0PEP260904P00185000
180.00 P00%0PEP260904P00180000
175.00 P00%0PEP260904P00175000
170.00 P00%0PEP260904P00170000
167.50 P00%0PEP260904P00167500
165.00 P00%0PEP260904P00165000
162.50 P00%0PEP260904P00162500
160.00 P00%0PEP260904P00160000
157.50 P00%0PEP260904P00157500
155.00 P00%0PEP260904P00155000
152.50 P00%0PEP260904P00152500
150.00 P13.95-7.25%1208-12PEP260904P00150000
149.00 P11.360%1107-31PEP260904P00149000
148.00 P7.000%1107-29PEP260904P00148000
147.00 P00%0PEP260904P00147000
146.00 P00%0PEP260904P00146000
145.00 P8.19+7.76%4708-12PEP260904P00145000
144.00 P7.48-7.31%2808-12PEP260904P00144000
143.00 P7.55+3.85%31108-11PEP260904P00143000
142.00 P6.81+3.97%1808-12PEP260904P00142000
141.00 P00%0PEP260904P00141000
140.00 P3.50-32.69%44308-13PEP260904P00140000
139.00 P2.99-36.38%53308-13PEP260904P00139000
138.00 P2.30-25.08%82108-13PEP260904P00138000
137.00 P2.05-26.26%134008-13PEP260904P00137000
136.00 P1.50-33.92%34308-13PEP260904P00136000
135.00 P1.12-34.88%13328808-13PEP260904P00135000
134.00 P1.01-31.76%2011008-13PEP260904P00134000
133.00 P0.69-37.27%1915108-13PEP260904P00133000
132.00 P0.57-33.72%2116808-13PEP260904P00132000
131.00 P0.35-48.53%168008-13PEP260904P00131000
130.00 P0.37-32.73%8813908-13PEP260904P00130000
129.00 P0.28-42.86%41508-13PEP260904P00129000
128.00 P0.27-22.86%64208-13PEP260904P00128000
127.00 P0.26-33.33%94108-12PEP260904P00127000
126.00 P0.20-33.33%102508-12PEP260904P00126000
125.00 P0.11-15.38%208308-13PEP260904P00125000
124.00 P0.13-18.75%193708-13PEP260904P00124000
123.00 P0.14-71.43%4308-07PEP260904P00123000
122.00 P0.280.00%31108-06PEP260904P00122000
120.00 P0.09-52.63%45608-11PEP260904P00120000
115.00 P0.190%1108-06PEP260904P00115000
110.00 P0.020%5508-04PEP260904P00110000
105.00 P00%0PEP260904P00105000
100.00 P00%0PEP260904P00100000
95.00 P00%0PEP260904P00095000
90.00 P00%0PEP260904P00090000
85.00 P00%0PEP260904P00085000
80.00 P00%0PEP260904P00080000
75.00 P0.010.00%1108-11PEP260904P00075000


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