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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
525186233


PEP Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Sep 25, 2026 Exp. - Max Pain @ $138.00

Puts
Calls


PEP Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
157.50 C0.270%3308-13PEP260925C00157500
155.00 C0.44+2.33%213108-10PEP260925C00155000
152.50 C0.50+2.04%3408-13PEP260925C00152500
150.00 C1.00+58.73%25826208-13PEP260925C00150000
149.00 C0.70-31.37%4408-12PEP260925C00149000
148.00 C1.30+51.16%151708-13PEP260925C00148000
147.00 C1.42+26.79%2808-13PEP260925C00147000
146.00 C1.90+54.47%222508-13PEP260925C00146000
145.00 C1.76+17.33%203208-13PEP260925C00145000
144.00 C2.20+29.41%1608-13PEP260925C00144000
143.00 C1.97-19.92%32308-11PEP260925C00143000
142.00 C2.63+10.50%1208-13PEP260925C00142000
141.00 C3.10-6.06%310108-13PEP260925C00141000
140.00 C4.10+34.87%2608-13PEP260925C00140000
139.00 C3.86+20.63%4508-13PEP260925C00139000
138.00 C5.00+25.00%323808-13PEP260925C00138000
137.00 C00%0PEP260925C00137000
136.00 C6.030%2208-13PEP260925C00136000
135.00 C5.500%2008-12PEP260925C00135000
134.00 C00%0PEP260925C00134000
133.00 C7.340%1108-06PEP260925C00133000
132.00 C00%0PEP260925C00132000
131.00 C00%0PEP260925C00131000
130.00 C00%0PEP260925C00130000
129.00 C00%0PEP260925C00129000
128.00 C00%0PEP260925C00128000
127.00 C00%0PEP260925C00127000
126.00 C00%0PEP260925C00126000
125.00 C00%0PEP260925C00125000
Puts
StrikePriceChangeVolOILastContract Name
157.50 P00%0PEP260925P00157500
155.00 P18.300%4408-10PEP260925P00155000
152.50 P00%0PEP260925P00152500
150.00 P00%0PEP260925P00150000
149.00 P00%0PEP260925P00149000
148.00 P00%0PEP260925P00148000
147.00 P00%0PEP260925P00147000
146.00 P00%0PEP260925P00146000
145.00 P00%0PEP260925P00145000
144.00 P8.000%1108-12PEP260925P00144000
143.00 P8.240%1108-10PEP260925P00143000
142.00 P00%0PEP260925P00142000
141.00 P00%0PEP260925P00141000
140.00 P4.49-21.78%21608-13PEP260925P00140000
139.00 P4.02-25.00%1408-13PEP260925P00139000
138.00 P3.54-29.20%31208-13PEP260925P00138000
137.00 P3.00-23.08%2508-13PEP260925P00137000
136.00 P00%0PEP260925P00136000
135.00 P2.30-27.44%31608-13PEP260925P00135000
134.00 P2.85+12.65%21408-12PEP260925P00134000
133.00 P1.70-34.11%42508-13PEP260925P00133000
132.00 P1.38-21.59%1408-13PEP260925P00132000
131.00 P1.09-40.76%1608-13PEP260925P00131000
130.00 P1.00-28.57%125708-13PEP260925P00130000
129.00 P1.36+3.82%41508-12PEP260925P00129000
128.00 P0.90-18.92%21208-12PEP260925P00128000
127.00 P0.55-45.00%4608-13PEP260925P00127000
126.00 P0.50-20.63%50608-13PEP260925P00126000
125.00 P0.43-12.24%553508-13PEP260925P00125000


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