Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PEP
PepsiCo, Inc.
stock NASDAQ

At Close
Sep 30, 2026 3:59:57 PM EDT
126.76USD-1.500%(-1.93)9,532,971
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 4:26:30 PM EDT
126.76USD0.000%(0.00)278,942
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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25166,8109,5966,497


PEP Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Oct 16, 2026 Exp. - Max Pain @ $135.00

Puts
Calls


PEP Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.11+120.00%22407-21PEP261016C00230000
220.00 C0.07+40.00%1109-02PEP261016C00220000
210.00 C0.13-64.86%1306-17PEP261016C00210000
200.00 C0.520%1104-29PEP261016C00200000
195.00 C0.20-20.00%21108-03PEP261016C00195000
190.00 C0.03-75.00%81409-22PEP261016C00190000
185.00 C0.050.00%110409-18PEP261016C00185000
180.00 C0.03-40.00%123909-17PEP261016C00180000
175.00 C0.15+7.14%826509-28PEP261016C00175000
170.00 C0.03-70.00%276809-25PEP261016C00170000
165.00 C0.01-87.50%31,68809-25PEP261016C00165000
160.00 C0.01-75.00%21,12009-29PEP261016C00160000
155.00 C0.02-66.67%7042,52009-29PEP261016C00155000
152.50 C0.100%2209-21PEP261016C00152500
150.00 C0.06-14.29%154,37209-29PEP261016C00150000
145.00 C0.16-20.00%1116,18409-29PEP261016C00145000
144.00 C0.16-20.00%29209-29PEP261016C00144000
143.00 C0.25+31.58%207409-29PEP261016C00143000
142.00 C0.28+7.69%112309-29PEP261016C00142000
141.00 C0.25-24.24%14509-29PEP261016C00141000
140.00 C0.40+2.56%1532,92809-29PEP261016C00140000
139.00 C0.41+2.50%157009-29PEP261016C00139000
138.00 C0.58+3.57%114709-29PEP261016C00138000
137.00 C0.70-6.67%870809-29PEP261016C00137000
136.00 C0.85-3.41%5619409-29PEP261016C00136000
135.00 C1.08-1.82%2622,21909-29PEP261016C00135000
134.00 C1.300.00%368509-29PEP261016C00134000
133.00 C1.58-1.25%9214509-29PEP261016C00133000
132.00 C1.86-5.10%7714409-29PEP261016C00132000
131.00 C2.12-7.42%4220009-29PEP261016C00131000
130.00 C2.66+0.76%9272,03909-29PEP261016C00130000
129.00 C3.15+1.94%20327209-29PEP261016C00129000
128.00 C3.60+1.41%2318409-29PEP261016C00128000
127.00 C4.200.00%92509-29PEP261016C00127000
126.00 C4.85+7.78%3809-29PEP261016C00126000
125.00 C5.50+7.84%5916509-29PEP261016C00125000
124.00 C6.10-18.12%163209-28PEP261016C00124000
123.00 C7.970%2209-21PEP261016C00123000
122.00 C9.760%1109-22PEP261016C00122000
121.00 C10.40+10.64%1109-22PEP261016C00121000
120.00 C8.50+0.71%11209-29PEP261016C00120000
119.00 C10.200%1109-29PEP261016C00119000
118.00 C10.75-3.85%1409-25PEP261016C00118000
117.00 C00%0PEP261016C00117000
116.00 C00%0PEP261016C00116000
115.00 C16.60-33.20%1109-18PEP261016C00115000
110.00 C18.56-17.51%1109-28PEP261016C00110000
105.00 C34.75+12.10%5109-03PEP261016C00105000
100.00 C38.80-3.96%72109-04PEP261016C00100000
95.00 C00%0PEP261016C00095000
90.00 C49.94-0.10%8109-03PEP261016C00090000
85.00 C00%0PEP261016C00085000
80.00 C00%0PEP261016C00080000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P96.95+5.99%10109-17PEP261016P00230000
220.00 P00%0PEP261016P00220000
210.00 P00%0PEP261016P00210000
200.00 P00%0PEP261016P00200000
195.00 P00%0PEP261016P00195000
190.00 P00%0PEP261016P00190000
185.00 P00%0PEP261016P00185000
180.00 P36.550%20007-02PEP261016P00180000
175.00 P16.400%28102-23PEP261016P00175000
170.00 P29.75-3.66%32108-26PEP261016P00170000
165.00 P36.43+48.09%21209-24PEP261016P00165000
160.00 P31.41+4.60%2309-24PEP261016P00160000
155.00 P25.70-2.28%1484909-24PEP261016P00155000
152.50 P00%0PEP261016P00152500
150.00 P21.10+12.83%52817609-24PEP261016P00150000
145.00 P16.95-1.22%121209-28PEP261016P00145000
144.00 P00%0PEP261016P00144000
143.00 P00%0PEP261016P00143000
142.00 P14.55+22.37%1109-28PEP261016P00142000
141.00 P00%0PEP261016P00141000
140.00 P11.70-0.43%111,94509-29PEP261016P00140000
139.00 P00%0PEP261016P00139000
138.00 P8.070%1109-22PEP261016P00138000
137.00 P9.20+30.87%1409-25PEP261016P00137000
136.00 P8.20+29.34%2709-25PEP261016P00136000
135.00 P7.20-4.00%183,19409-29PEP261016P00135000
134.00 P6.92-1.00%23509-29PEP261016P00134000
133.00 P6.19+1.98%2809-29PEP261016P00133000
132.00 P5.39+34.75%28209-25PEP261016P00132000
131.00 P5.39+14.44%26309-29PEP261016P00131000
130.00 P3.70-2.63%703,32209-29PEP261016P00130000
129.00 P3.57+6.57%123009-29PEP261016P00129000
128.00 P2.64-5.04%3512909-29PEP261016P00128000
127.00 P2.27-1.73%3910009-29PEP261016P00127000
126.00 P1.85-19.57%1837009-29PEP261016P00126000
125.00 P1.47-7.55%502,38409-29PEP261016P00125000
124.00 P1.20-10.45%1211609-29PEP261016P00124000
123.00 P1.02-7.27%1423609-29PEP261016P00123000
122.00 P0.810.00%714909-29PEP261016P00122000
121.00 P0.83+6.41%433609-28PEP261016P00121000
120.00 P0.47-11.32%111,01309-29PEP261016P00120000
119.00 P0.45-8.16%220309-28PEP261016P00119000
118.00 P0.32-17.95%111609-29PEP261016P00118000
117.00 P0.35+75.00%21109-24PEP261016P00117000
116.00 P0.28+33.33%23209-28PEP261016P00116000
115.00 P0.17-5.56%737609-29PEP261016P00115000
110.00 P0.07-22.22%435409-28PEP261016P00110000
105.00 P0.030.00%225509-29PEP261016P00105000
100.00 P0.08+166.67%226309-22PEP261016P00100000
95.00 P0.04+33.33%13009-21PEP261016P00095000
90.00 P0.03+200.00%125309-22PEP261016P00090000
85.00 P00%0PEP261016P00085000
80.00 P00%0PEP261016P00080000


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