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

Market Open
Sep 30, 2026 1:30:29 PM EDT
127.83USD-0.664%(-0.86)3,416,122
127.78Bid   128.09Ask   0.31Spread
Pre-market
Sep 30, 2026 9:27:30 AM EDT
129.09USD+0.311%(+0.40)19,779
After-hours
Sep 29, 2026 4:51:30 PM EDT
128.65USD-0.031%(-0.04)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46014,3204,9682,823


PEP Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Oct 2, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


PEP Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.080%2209-22PEP261002C00200000
195.00 C00%0PEP261002C00195000
190.00 C00%0PEP261002C00190000
185.00 C00%0PEP261002C00185000
180.00 C00%0PEP261002C00180000
175.00 C00%0PEP261002C00175000
170.00 C00%0PEP261002C00170000
167.50 C0.090%1109-29PEP261002C00167500
165.00 C00%0PEP261002C00165000
162.50 C00%0PEP261002C00162500
160.00 C0.01-92.86%123309-22PEP261002C00160000
157.50 C0.06-85.37%11909-08PEP261002C00157500
155.00 C0.07+40.00%4212109-29PEP261002C00155000
152.50 C0.02-71.43%24009-18PEP261002C00152500
150.00 C0.11-21.43%278909-29PEP261002C00150000
149.00 C0.04+300.00%321509-22PEP261002C00149000
148.00 C0.16+45.45%4069009-29PEP261002C00148000
147.00 C0.020.00%2220909-25PEP261002C00147000
146.00 C0.010.00%15209-28PEP261002C00146000
145.00 C0.010.00%478309-29PEP261002C00145000
144.00 C0.01-66.67%1542609-28PEP261002C00144000
143.00 C0.020.00%16109-25PEP261002C00143000
142.00 C0.01-66.67%4815909-29PEP261002C00142000
141.00 C0.010.00%1518609-28PEP261002C00141000
140.00 C0.08+700.00%467809-29PEP261002C00140000
139.00 C0.010.00%610609-29PEP261002C00139000
138.00 C0.03+50.00%325309-29PEP261002C00138000
137.00 C0.02-33.33%2634509-28PEP261002C00137000
136.00 C0.02-60.00%541,34609-29PEP261002C00136000
135.00 C0.06-40.00%311,03009-29PEP261002C00135000
134.00 C0.08-27.27%241,09709-29PEP261002C00134000
133.00 C0.12-20.00%861,19809-29PEP261002C00133000
132.00 C0.22-26.67%3761,53609-29PEP261002C00132000
131.00 C0.35-16.67%15993409-29PEP261002C00131000
130.00 C0.60-10.45%6831,06809-29PEP261002C00130000
129.00 C1.04-4.59%14248109-29PEP261002C00129000
128.00 C1.50-11.76%18746209-29PEP261002C00128000
127.00 C2.18-4.39%583709-29PEP261002C00127000
126.00 C2.21-23.79%41709-29PEP261002C00126000
125.00 C3.50-2.78%1231509-29PEP261002C00125000
124.00 C4.58+9.83%51509-29PEP261002C00124000
123.00 C5.650%101009-29PEP261002C00123000
122.00 C7.00+1.45%162009-29PEP261002C00122000
121.00 C7.35-16.48%3309-25PEP261002C00121000
120.00 C8.35-19.71%1409-24PEP261002C00120000
119.00 C9.02-0.55%761009-28PEP261002C00119000
118.00 C10.00+0.30%761009-28PEP261002C00118000
117.00 C00%0PEP261002C00117000
116.00 C00%0PEP261002C00116000
115.00 C00%0PEP261002C00115000
110.00 C21.50+2.63%5509-22PEP261002C00110000
105.00 C00%0PEP261002C00105000
100.00 C00%0PEP261002C00100000
95.00 C00%0PEP261002C00095000
90.00 C37.800%1109-29PEP261002C00090000
85.00 C43.49+0.23%41009-29PEP261002C00085000
80.00 C48.49+0.25%2309-29PEP261002C00080000
75.00 C00%0PEP261002C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PEP261002P00200000
195.00 P00%0PEP261002P00195000
190.00 P00%0PEP261002P00190000
185.00 P00%0PEP261002P00185000
180.00 P00%0PEP261002P00180000
175.00 P00%0PEP261002P00175000
170.00 P00%0PEP261002P00170000
167.50 P00%0PEP261002P00167500
165.00 P00%0PEP261002P00165000
162.50 P00%0PEP261002P00162500
160.00 P00%0PEP261002P00160000
157.50 P00%0PEP261002P00157500
155.00 P00%0PEP261002P00155000
152.50 P12.050%2208-20PEP261002P00152500
150.00 P13.060%2209-09PEP261002P00150000
149.00 P00%0PEP261002P00149000
148.00 P00%0PEP261002P00148000
147.00 P00%0PEP261002P00147000
146.00 P17.90+4.07%1009-25PEP261002P00146000
145.00 P12.20+38.64%563709-17PEP261002P00145000
144.00 P9.18+53.00%1409-16PEP261002P00144000
143.00 P14.65+60.64%16809-28PEP261002P00143000
142.00 P13.10+19.63%1806009-24PEP261002P00142000
141.00 P11.26+65.83%1609-21PEP261002P00141000
140.00 P10.05+2.24%371009-21PEP261002P00140000
139.00 P10.40+29.19%1997309-24PEP261002P00139000
138.00 P10.55+7.11%1109-28PEP261002P00138000
137.00 P7.50+1.76%12709-24PEP261002P00137000
136.00 P8.25+4.43%11209-29PEP261002P00136000
135.00 P6.33-4.67%638009-29PEP261002P00135000
134.00 P6.07+7.24%1815409-29PEP261002P00134000
133.00 P4.33-6.88%3245509-29PEP261002P00133000
132.00 P3.55-8.03%6048309-29PEP261002P00132000
131.00 P2.52-12.20%2417709-29PEP261002P00131000
130.00 P1.79-13.94%7211,41809-29PEP261002P00130000
129.00 P1.19-24.68%6971,42109-29PEP261002P00129000
128.00 P0.75-10.71%6147809-29PEP261002P00128000
127.00 P0.43-27.12%10483109-29PEP261002P00127000
126.00 P0.30-9.09%14243709-29PEP261002P00126000
125.00 P0.12-42.86%10565909-29PEP261002P00125000
124.00 P0.07-41.67%9223409-29PEP261002P00124000
123.00 P0.05-16.67%814809-29PEP261002P00123000
122.00 P0.02-50.00%1812309-29PEP261002P00122000
121.00 P0.05+150.00%3412409-29PEP261002P00121000
120.00 P0.03-40.00%319009-29PEP261002P00120000
119.00 P0.01-83.33%1209-29PEP261002P00119000
118.00 P0.050%1109-21PEP261002P00118000
117.00 P0.040%1109-21PEP261002P00117000
116.00 P00%0PEP261002P00116000
115.00 P0.02-60.00%103609-25PEP261002P00115000
110.00 P0.230%2208-26PEP261002P00110000
105.00 P0.010%1109-24PEP261002P00105000
100.00 P0.61+577.78%1209-25PEP261002P00100000
95.00 P0.340%2209-25PEP261002P00095000
90.00 P00%0PEP261002P00090000
85.00 P0.490%6608-28PEP261002P00085000
80.00 P00%0PEP261002P00080000
75.00 P0.14+1,300.00%122409-25PEP261002P00075000


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