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)9,561,315
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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
652,9941,492819


PEP Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Oct 23, 2026 Exp. - Max Pain @ $133.00

Puts
Calls


PEP Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0PEP261023C00200000
195.00 C00%0PEP261023C00195000
190.00 C00%0PEP261023C00190000
185.00 C00%0PEP261023C00185000
180.00 C00%0PEP261023C00180000
175.00 C00%0PEP261023C00175000
170.00 C00%0PEP261023C00170000
165.00 C0.11+266.67%11109-18PEP261023C00165000
162.50 C0.230%414109-16PEP261023C00162500
160.00 C0.02-83.33%146409-29PEP261023C00160000
157.50 C00%0PEP261023C00157500
155.00 C0.07+16.67%203309-29PEP261023C00155000
152.50 C0.20-51.22%31109-18PEP261023C00152500
150.00 C0.20+33.33%120709-24PEP261023C00150000
149.00 C0.50-28.57%1309-17PEP261023C00149000
148.00 C0.74-13.95%3409-16PEP261023C00148000
147.00 C0.47-44.05%21109-18PEP261023C00147000
146.00 C0.25-28.57%104109-28PEP261023C00146000
145.00 C0.26+18.18%228609-29PEP261023C00145000
144.00 C0.250.00%1512009-28PEP261023C00144000
143.00 C0.38+31.03%13409-29PEP261023C00143000
142.00 C0.58+13.73%51409-24PEP261023C00142000
141.00 C0.50+16.28%73609-29PEP261023C00141000
140.00 C0.500.00%2577709-29PEP261023C00140000
139.00 C0.58-39.58%37209-28PEP261023C00139000
138.00 C0.70-18.60%512109-29PEP261023C00138000
137.00 C0.78-13.33%55909-29PEP261023C00137000
136.00 C0.96-15.04%105509-29PEP261023C00136000
135.00 C1.25-8.09%2965009-29PEP261023C00135000
134.00 C1.58+6.04%163009-29PEP261023C00134000
133.00 C1.65-11.76%41509-29PEP261023C00133000
132.00 C2.12+8.16%705909-29PEP261023C00132000
131.00 C2.57-1.91%168509-29PEP261023C00131000
130.00 C2.50-19.35%1046809-29PEP261023C00130000
129.00 C3.40-4.23%122509-29PEP261023C00129000
128.00 C4.05+10.05%415609-29PEP261023C00128000
127.00 C4.05-7.95%5609-28PEP261023C00127000
126.00 C5.000%1109-29PEP261023C00126000
125.00 C5.76+3.78%23209-28PEP261023C00125000
124.00 C6.53+1.24%1209-28PEP261023C00124000
123.00 C00%0PEP261023C00123000
122.00 C00%0PEP261023C00122000
121.00 C00%0PEP261023C00121000
120.00 C8.90-18.42%1309-29PEP261023C00120000
119.00 C00%0PEP261023C00119000
118.00 C00%0PEP261023C00118000
117.00 C11.830%2109-28PEP261023C00117000
116.00 C00%0PEP261023C00116000
115.00 C17.00+7.59%2209-22PEP261023C00115000
110.00 C21.40+2.15%202009-22PEP261023C00110000
105.00 C00%0PEP261023C00105000
100.00 C31.50+2.94%4409-22PEP261023C00100000
95.00 C00%0PEP261023C00095000
90.00 C00%0PEP261023C00090000
85.00 C00%0PEP261023C00085000
80.00 C00%0PEP261023C00080000
75.00 C00%0PEP261023C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PEP261023P00200000
195.00 P00%0PEP261023P00195000
190.00 P00%0PEP261023P00190000
185.00 P00%0PEP261023P00185000
180.00 P00%0PEP261023P00180000
175.00 P00%0PEP261023P00175000
170.00 P00%0PEP261023P00170000
165.00 P00%0PEP261023P00165000
162.50 P00%0PEP261023P00162500
160.00 P00%0PEP261023P00160000
157.50 P00%0PEP261023P00157500
155.00 P00%0PEP261023P00155000
152.50 P00%0PEP261023P00152500
150.00 P13.600%2209-11PEP261023P00150000
149.00 P20.75-0.72%1009-29PEP261023P00149000
148.00 P10.620%454509-03PEP261023P00148000
147.00 P00%0PEP261023P00147000
146.00 P00%0PEP261023P00146000
145.00 P14.55+43.21%1909-18PEP261023P00145000
144.00 P00%0PEP261023P00144000
143.00 P15.28+16.73%3409-25PEP261023P00143000
142.00 P11.970%1109-18PEP261023P00142000
141.00 P00%0PEP261023P00141000
140.00 P11.55-1.79%11409-24PEP261023P00140000
139.00 P11.70+24.07%10609-25PEP261023P00139000
138.00 P9.00+13.64%21309-23PEP261023P00138000
137.00 P9.50+27.52%1509-28PEP261023P00137000
136.00 P8.37+23.09%21409-28PEP261023P00136000
135.00 P7.63-2.18%19809-28PEP261023P00135000
134.00 P6.55+1.87%114309-29PEP261023P00134000
133.00 P6.31+6.95%212809-25PEP261023P00133000
132.00 P5.64-0.70%12909-29PEP261023P00132000
131.00 P5.08+8.32%121709-28PEP261023P00131000
130.00 P3.82-8.83%1912409-29PEP261023P00130000
129.00 P4.35+21.85%114109-29PEP261023P00129000
128.00 P3.10-1.59%3619309-29PEP261023P00128000
127.00 P2.56-11.72%20630609-29PEP261023P00127000
126.00 P2.36+0.85%105109-29PEP261023P00126000
125.00 P1.87-3.61%2328809-29PEP261023P00125000
124.00 P1.68+6.33%385709-28PEP261023P00124000
123.00 P1.24-8.15%228009-29PEP261023P00123000
122.00 P1.04-0.95%312609-29PEP261023P00122000
121.00 P0.930%151509-28PEP261023P00121000
120.00 P0.67-6.94%83309-29PEP261023P00120000
119.00 P00%0PEP261023P00119000
118.00 P0.41-21.15%3309-29PEP261023P00118000
117.00 P0.390%10810809-29PEP261023P00117000
116.00 P0.330%6609-25PEP261023P00116000
115.00 P0.180.00%183809-25PEP261023P00115000
110.00 P0.17+54.55%4609-22PEP261023P00110000
105.00 P0.19+850.00%1309-18PEP261023P00105000
100.00 P0.050%5509-22PEP261023P00100000
95.00 P00%0PEP261023P00095000
90.00 P00%0PEP261023P00090000
85.00 P00%0PEP261023P00085000
80.00 P00%0PEP261023P00080000
75.00 P00%0PEP261023P00075000


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