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
Sep 30, 2026 3:59:57 PM EDT
126.76USD-1.500%(-1.93)9,561,315
123.49Bid   129.93Ask   6.44Spread
Pre-market
Sep 30, 2026 9:27:30 AM EDT
129.09USD+0.311%(+0.40)19,779
After-hours
Sep 30, 2026 4:57:30 PM EDT
126.89USD+0.103%(+0.13)281,274
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4338,0117,1822,964


PEP Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Oct 9, 2026 Exp. - Max Pain @ $134.00

Puts
Calls


PEP Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.080%2209-29PEP261009C00200000
195.00 C00%0PEP261009C00195000
190.00 C00%0PEP261009C00190000
185.00 C00%0PEP261009C00185000
180.00 C00%0PEP261009C00180000
175.00 C00%0PEP261009C00175000
170.00 C0.030%1109-29PEP261009C00170000
165.00 C00%0PEP261009C00165000
162.50 C00%0PEP261009C00162500
160.00 C0.06-83.33%11109-21PEP261009C00160000
157.50 C0.26-16.13%21509-04PEP261009C00157500
155.00 C0.03-25.00%256309-24PEP261009C00155000
152.50 C0.05+66.67%22309-22PEP261009C00152500
150.00 C0.08+14.29%434109-25PEP261009C00150000
149.00 C0.12+140.00%16509-24PEP261009C00149000
148.00 C0.18+20.00%4079309-29PEP261009C00148000
147.00 C0.03-57.14%27322109-28PEP261009C00147000
146.00 C0.04-73.33%412309-28PEP261009C00146000
145.00 C0.07+40.00%428309-29PEP261009C00145000
144.00 C0.08-63.64%310909-29PEP261009C00144000
143.00 C0.10-9.09%109809-29PEP261009C00143000
142.00 C0.11-21.43%2934209-29PEP261009C00142000
141.00 C0.170.00%1937209-29PEP261009C00141000
140.00 C0.24+9.09%7694909-29PEP261009C00140000
139.00 C0.28-6.67%220209-29PEP261009C00139000
138.00 C0.390.00%3213709-29PEP261009C00138000
137.00 C0.42-16.00%2079509-29PEP261009C00137000
136.00 C0.60-3.23%4279209-29PEP261009C00136000
135.00 C0.77-2.53%9760409-29PEP261009C00135000
134.00 C0.88-8.33%5022809-29PEP261009C00134000
133.00 C1.23-3.91%2627309-29PEP261009C00133000
132.00 C1.41-10.19%9844209-29PEP261009C00132000
131.00 C1.91+7.30%17514809-29PEP261009C00131000
130.00 C2.24-0.88%23635809-29PEP261009C00130000
129.00 C2.75-4.18%3812609-29PEP261009C00129000
128.00 C3.10-2.82%577609-29PEP261009C00128000
127.00 C3.50-7.89%51909-29PEP261009C00127000
126.00 C4.50-0.44%21109-29PEP261009C00126000
125.00 C4.75-8.65%31909-29PEP261009C00125000
124.00 C6.930%1109-21PEP261009C00124000
123.00 C5.80-9.94%235909-29PEP261009C00123000
122.00 C00%0PEP261009C00122000
121.00 C00%0PEP261009C00121000
120.00 C00%0PEP261009C00120000
119.00 C00%0PEP261009C00119000
118.00 C00%0PEP261009C00118000
117.00 C00%0PEP261009C00117000
116.00 C00%0PEP261009C00116000
115.00 C11.90-23.67%34309-29PEP261009C00115000
110.00 C00%0PEP261009C00110000
105.00 C00%0PEP261009C00105000
100.00 C00%0PEP261009C00100000
95.00 C00%0PEP261009C00095000
90.00 C00%0PEP261009C00090000
85.00 C00%0PEP261009C00085000
80.00 C00%0PEP261009C00080000
75.00 C00%0PEP261009C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PEP261009P00200000
195.00 P00%0PEP261009P00195000
190.00 P00%0PEP261009P00190000
185.00 P00%0PEP261009P00185000
180.00 P00%0PEP261009P00180000
175.00 P00%0PEP261009P00175000
170.00 P00%0PEP261009P00170000
165.00 P00%0PEP261009P00165000
162.50 P00%0PEP261009P00162500
160.00 P00%0PEP261009P00160000
157.50 P00%0PEP261009P00157500
155.00 P00%0PEP261009P00155000
152.50 P00%0PEP261009P00152500
150.00 P11.430%1109-02PEP261009P00150000
149.00 P11.000%1108-31PEP261009P00149000
148.00 P10.010%1108-27PEP261009P00148000
147.00 P00%0PEP261009P00147000
146.00 P00%0PEP261009P00146000
145.00 P15.27+77.56%5609-21PEP261009P00145000
144.00 P6.73+7.34%1209-01PEP261009P00144000
143.00 P13.32+4.88%5809-21PEP261009P00143000
142.00 P7.15+13.49%3809-15PEP261009P00142000
141.00 P12.85+15.56%11509-28PEP261009P00141000
140.00 P12.20+3.21%65309-25PEP261009P00140000
139.00 P11.76+21.11%196909-25PEP261009P00139000
138.00 P10.65-0.09%13609-28PEP261009P00138000
137.00 P9.45+8.62%18509-29PEP261009P00137000
136.00 P8.50+7.59%219009-29PEP261009P00136000
135.00 P7.02-5.77%10349709-29PEP261009P00135000
134.00 P6.36-0.16%462809-29PEP261009P00134000
133.00 P5.60+0.36%1837909-29PEP261009P00133000
132.00 P4.65-13.08%5978709-29PEP261009P00132000
131.00 P4.40+0.23%722209-29PEP261009P00131000
130.00 P3.23-5.00%3360809-29PEP261009P00130000
129.00 P2.82-3.75%2975309-29PEP261009P00129000
128.00 P2.32-4.92%4199109-29PEP261009P00128000
127.00 P1.81-9.50%18394209-29PEP261009P00127000
126.00 P1.45-16.18%33732809-29PEP261009P00126000
125.00 P1.17-10.00%23152009-29PEP261009P00125000
124.00 P1.00+1.01%3347509-29PEP261009P00124000
123.00 P0.75-11.76%2714709-29PEP261009P00123000
122.00 P0.54-15.63%79909-29PEP261009P00122000
121.00 P0.54+20.00%335709-29PEP261009P00121000
120.00 P0.36+9.09%1413909-29PEP261009P00120000
119.00 P0.23-11.54%103009-29PEP261009P00119000
118.00 P0.21+10.53%243009-29PEP261009P00118000
117.00 P0.17+41.67%51109-29PEP261009P00117000
116.00 P0.23+53.33%32309-29PEP261009P00116000
115.00 P0.12+9.09%1,0691,07709-29PEP261009P00115000
110.00 P0.05-50.00%42809-29PEP261009P00110000
105.00 P00%0PEP261009P00105000
100.00 P0.070%1009-04PEP261009P00100000
95.00 P00%0PEP261009P00095000
90.00 P00%0PEP261009P00090000
85.00 P00%0PEP261009P00085000
80.00 P00%0PEP261009P00080000
75.00 P00%0PEP261009P00075000


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