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)9,533,910
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 4:29:30 PM EDT
126.77USD+0.005%(+0.01)279,151
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1573,6501,442759


PEP Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Oct 30, 2026 Exp. - Max Pain @ $128.00

Puts
Calls


PEP Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0PEP261030C00200000
195.00 C00%0PEP261030C00195000
190.00 C00%0PEP261030C00190000
185.00 C00%0PEP261030C00185000
180.00 C00%0PEP261030C00180000
175.00 C00%0PEP261030C00175000
170.00 C0.030%1109-28PEP261030C00170000
165.00 C00%0PEP261030C00165000
160.00 C0.05-84.85%1209-18PEP261030C00160000
155.00 C0.14+40.00%11209-25PEP261030C00155000
152.50 C0.27-15.63%262209-28PEP261030C00152500
150.00 C0.09-52.63%112809-28PEP261030C00150000
149.00 C0.30+15.38%1409-22PEP261030C00149000
148.00 C0.17-45.16%15209-29PEP261030C00148000
147.00 C0.33+17.86%12409-25PEP261030C00147000
146.00 C0.20-20.00%13509-29PEP261030C00146000
145.00 C0.26-10.34%117009-29PEP261030C00145000
144.00 C0.35+12.90%52609-29PEP261030C00144000
143.00 C0.34-2.86%21309-29PEP261030C00143000
142.00 C0.45-11.76%23009-28PEP261030C00142000
141.00 C0.53-18.46%145209-28PEP261030C00141000
140.00 C0.62-15.07%4144309-29PEP261030C00140000
139.00 C0.79+14.49%14509-29PEP261030C00139000
138.00 C1.01-2.88%284809-28PEP261030C00138000
137.00 C1.10+4.76%2319909-29PEP261030C00137000
136.00 C1.41-1.40%919209-29PEP261030C00136000
135.00 C1.46+2.10%139609-29PEP261030C00135000
134.00 C1.92-1.54%274109-29PEP261030C00134000
133.00 C2.11-12.08%167809-29PEP261030C00133000
132.00 C2.46-1.60%593609-29PEP261030C00132000
131.00 C2.91-3.00%189009-29PEP261030C00131000
130.00 C3.25-10.96%8517309-29PEP261030C00130000
129.00 C3.95+2.86%1610009-29PEP261030C00129000
128.00 C4.30-0.46%3041,23209-29PEP261030C00128000
127.00 C5.10+18.60%2609-29PEP261030C00127000
126.00 C5.30+1.34%404109-29PEP261030C00126000
125.00 C6.20+3.51%11809-29PEP261030C00125000
124.00 C00%0PEP261030C00124000
123.00 C14.810%1109-11PEP261030C00123000
122.00 C00%0PEP261030C00122000
121.00 C00%0PEP261030C00121000
120.00 C00%0PEP261030C00120000
119.00 C00%0PEP261030C00119000
118.00 C00%0PEP261030C00118000
117.00 C00%0PEP261030C00117000
116.00 C00%0PEP261030C00116000
115.00 C13.95-17.94%402209-25PEP261030C00115000
110.00 C18.32+4.69%35809-29PEP261030C00110000
105.00 C00%0PEP261030C00105000
100.00 C26.75-6.47%171709-28PEP261030C00100000
95.00 C00%0PEP261030C00095000
90.00 C00%0PEP261030C00090000
85.00 C00%0PEP261030C00085000
80.00 C00%0PEP261030C00080000
75.00 C00%0PEP261030C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0PEP261030P00200000
195.00 P00%0PEP261030P00195000
190.00 P00%0PEP261030P00190000
185.00 P00%0PEP261030P00185000
180.00 P00%0PEP261030P00180000
175.00 P00%0PEP261030P00175000
170.00 P00%0PEP261030P00170000
165.00 P00%0PEP261030P00165000
160.00 P00%0PEP261030P00160000
155.00 P00%0PEP261030P00155000
152.50 P00%0PEP261030P00152500
150.00 P17.800%2009-18PEP261030P00150000
149.00 P00%0PEP261030P00149000
148.00 P00%0PEP261030P00148000
147.00 P00%0PEP261030P00147000
146.00 P00%0PEP261030P00146000
145.00 P17.15-1.44%101709-29PEP261030P00145000
144.00 P9.950%1109-16PEP261030P00144000
143.00 P6.200%1109-14PEP261030P00143000
142.00 P9.370%505009-17PEP261030P00142000
141.00 P11.420%131309-18PEP261030P00141000
140.00 P12.83+29.60%116709-25PEP261030P00140000
139.00 P00%0PEP261030P00139000
138.00 P10.50+28.83%101509-25PEP261030P00138000
137.00 P9.63+14.64%1218809-29PEP261030P00137000
136.00 P8.92+76.63%101309-25PEP261030P00136000
135.00 P7.98-9.83%1314409-29PEP261030P00135000
134.00 P7.15+0.56%13009-28PEP261030P00134000
133.00 P6.35-3.05%517209-28PEP261030P00133000
132.00 P5.85+2.27%234809-29PEP261030P00132000
131.00 P4.34-24.26%145409-29PEP261030P00131000
130.00 P4.76+5.31%116109-29PEP261030P00130000
129.00 P4.05+5.19%2016309-29PEP261030P00129000
128.00 P3.97+20.30%412809-29PEP261030P00128000
127.00 P3.30-1.49%27709-29PEP261030P00127000
126.00 P2.79+7.31%42309-29PEP261030P00126000
125.00 P2.00-12.28%3811109-29PEP261030P00125000
124.00 P2.36+24.21%89109-29PEP261030P00124000
123.00 P1.500.00%217309-29PEP261030P00123000
122.00 P1.41+4.44%477109-29PEP261030P00122000
121.00 P1.25+10.62%1709-29PEP261030P00121000
120.00 P0.89-1.11%4816309-29PEP261030P00120000
119.00 P0.77-13.48%424409-29PEP261030P00119000
118.00 P0.640%404009-29PEP261030P00118000
117.00 P0.570%111109-24PEP261030P00117000
116.00 P0.43-17.31%515609-29PEP261030P00116000
115.00 P0.43+26.47%56509-28PEP261030P00115000
110.00 P0.13-13.33%1309-23PEP261030P00110000
105.00 P00%0PEP261030P00105000
100.00 P00%0PEP261030P00100000
95.00 P0.090%1109-18PEP261030P00095000
90.00 P00%0PEP261030P00090000
85.00 P00%0PEP261030P00085000
80.00 P00%0PEP261030P00080000
75.00 P00%0PEP261030P00075000


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