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 Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1432,24948740


PEP Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Sep 11, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


PEP Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0PEP260911C00200000
195.00 C00%0PEP260911C00195000
190.00 C00%0PEP260911C00190000
185.00 C00%0PEP260911C00185000
180.00 C00%0PEP260911C00180000
175.00 C0.030%202008-04PEP260911C00175000
170.00 C0.090%747408-04PEP260911C00170000
167.50 C00%0PEP260911C00167500
165.00 C00%0PEP260911C00165000
162.50 C00%0PEP260911C00162500
160.00 C00%0PEP260911C00160000
157.50 C0.260%1108-05PEP260911C00157500
155.00 C0.12-61.29%505808-12PEP260911C00155000
152.50 C0.35+9.37%202308-11PEP260911C00152500
150.00 C0.50+42.86%680408-13PEP260911C00150000
149.00 C0.42-22.22%7908-11PEP260911C00149000
148.00 C0.73+21.67%154308-13PEP260911C00148000
147.00 C0.85+6.25%38308-13PEP260911C00147000
146.00 C1.04+22.35%51808-13PEP260911C00146000
145.00 C1.50+42.86%4325308-13PEP260911C00145000
144.00 C1.60+32.23%521608-13PEP260911C00144000
143.00 C2.05+54.14%21408-13PEP260911C00143000
142.00 C2.50+47.93%267108-13PEP260911C00142000
141.00 C2.70+70.89%1416208-13PEP260911C00141000
140.00 C3.45+38.00%147108-13PEP260911C00140000
139.00 C3.72+50.61%11208-13PEP260911C00139000
138.00 C4.40+29.03%31608-13PEP260911C00138000
137.00 C3.65-2.41%161908-12PEP260911C00137000
136.00 C5.30+17.78%1908-13PEP260911C00136000
135.00 C6.31-23.05%2308-13PEP260911C00135000
134.00 C7.06-6.37%21208-13PEP260911C00134000
133.00 C00%0PEP260911C00133000
132.00 C00%0PEP260911C00132000
131.00 C7.73-9.06%1108-11PEP260911C00131000
130.00 C00%0PEP260911C00130000
129.00 C00%0PEP260911C00129000
128.00 C00%0PEP260911C00128000
127.00 C00%0PEP260911C00127000
126.00 C00%0PEP260911C00126000
125.00 C00%0PEP260911C00125000
120.00 C00%0PEP260911C00120000
115.00 C00%0PEP260911C00115000
110.00 C00%0PEP260911C00110000
105.00 C00%0PEP260911C00105000
100.00 C00%0PEP260911C00100000
95.00 C00%0PEP260911C00095000
90.00 C00%0PEP260911C00090000
85.00 C00%0PEP260911C00085000
80.00 C00%0PEP260911C00080000
75.00 C00%0PEP260911C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PEP260911P00200000
195.00 P00%0PEP260911P00195000
190.00 P00%0PEP260911P00190000
185.00 P00%0PEP260911P00185000
180.00 P00%0PEP260911P00180000
175.00 P00%0PEP260911P00175000
170.00 P00%0PEP260911P00170000
167.50 P00%0PEP260911P00167500
165.00 P00%0PEP260911P00165000
162.50 P00%0PEP260911P00162500
160.00 P00%0PEP260911P00160000
157.50 P00%0PEP260911P00157500
155.00 P00%0PEP260911P00155000
152.50 P00%0PEP260911P00152500
150.00 P13.050%222208-04PEP260911P00150000
149.00 P11.940%1108-04PEP260911P00149000
148.00 P00%0PEP260911P00148000
147.00 P00%0PEP260911P00147000
146.00 P7.900%1108-13PEP260911P00146000
145.00 P9.46+3.96%22208-12PEP260911P00145000
144.00 P00%0PEP260911P00144000
143.00 P7.69+4.06%1208-12PEP260911P00143000
142.00 P00%0PEP260911P00142000
141.00 P00%0PEP260911P00141000
140.00 P3.68-24.74%262508-13PEP260911P00140000
139.00 P3.26-35.06%1308-13PEP260911P00139000
138.00 P2.90-19.44%41608-13PEP260911P00138000
137.00 P2.17-34.24%23708-13PEP260911P00137000
136.00 P1.94-30.71%2808-13PEP260911P00136000
135.00 P1.40-35.78%1114208-13PEP260911P00135000
134.00 P1.18-39.49%93708-13PEP260911P00134000
133.00 P1.00-34.21%135508-13PEP260911P00133000
132.00 P0.86-24.56%133808-13PEP260911P00132000
131.00 P0.53-44.79%54108-13PEP260911P00131000
130.00 P0.50-33.33%2314608-13PEP260911P00130000
129.00 P0.44-37.14%24208-13PEP260911P00129000
128.00 P0.36-60.44%42308-13PEP260911P00128000
127.00 P0.23-52.08%32408-13PEP260911P00127000
126.00 P0.21-57.14%113508-13PEP260911P00126000
125.00 P0.12-69.23%35308-13PEP260911P00125000
120.00 P0.32+3.23%61008-12PEP260911P00120000
115.00 P00%0PEP260911P00115000
110.00 P0.020%4408-04PEP260911P00110000
105.00 P00%0PEP260911P00105000
100.00 P00%0PEP260911P00100000
95.00 P0.540%1108-03PEP260911P00095000
90.00 P00%0PEP260911P00090000
85.00 P00%0PEP260911P00085000
80.00 P00%0PEP260911P00080000
75.00 P00%0PEP260911P00075000


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