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 Nov 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2363412150


PEP Nov 6, 2026 Exp. - Volume by Strike
Puts
Calls

PEP Nov 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

PEP Nov 6, 2026 Exp. - Max Pain @ $132.00

Puts
Calls


PEP Nov 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C00%0PEP261106C00195000
190.00 C00%0PEP261106C00190000
185.00 C00%0PEP261106C00185000
180.00 C00%0PEP261106C00180000
175.00 C00%0PEP261106C00175000
170.00 C00%0PEP261106C00170000
165.00 C00%0PEP261106C00165000
160.00 C0.070%1109-29PEP261106C00160000
155.00 C00%0PEP261106C00155000
152.50 C0.500%1109-28PEP261106C00152500
150.00 C0.150%1109-25PEP261106C00150000
145.00 C0.30-23.08%1509-29PEP261106C00145000
143.00 C0.47-11.32%2809-29PEP261106C00143000
142.00 C0.61-25.61%2309-28PEP261106C00142000
141.00 C0.73-1.35%1309-28PEP261106C00141000
140.00 C0.75-17.58%2909-29PEP261106C00140000
139.00 C0.94+1.08%2509-29PEP261106C00139000
138.00 C1.240.00%42343409-29PEP261106C00138000
137.00 C1.36-9.33%201609-28PEP261106C00137000
136.00 C1.35-12.34%11009-29PEP261106C00136000
135.00 C1.93+4.89%827109-29PEP261106C00135000
134.00 C2.140%1109-28PEP261106C00134000
133.00 C2.22-5.53%203309-29PEP261106C00133000
132.00 C00%0PEP261106C00132000
131.00 C3.07-9.71%3309-28PEP261106C00131000
130.00 C3.82+0.53%3809-29PEP261106C00130000
129.00 C3.40-11.69%1909-29PEP261106C00129000
128.00 C4.50+3.45%71009-29PEP261106C00128000
127.00 C5.250%4309-29PEP261106C00127000
126.00 C00%0PEP261106C00126000
125.00 C6.350%1109-29PEP261106C00125000
124.00 C7.450%1109-28PEP261106C00124000
123.00 C00%0PEP261106C00123000
122.00 C00%0PEP261106C00122000
121.00 C00%0PEP261106C00121000
120.00 C00%0PEP261106C00120000
119.00 C00%0PEP261106C00119000
118.00 C00%0PEP261106C00118000
117.00 C00%0PEP261106C00117000
116.00 C00%0PEP261106C00116000
115.00 C00%0PEP261106C00115000
110.00 C00%0PEP261106C00110000
105.00 C23.650%2209-29PEP261106C00105000
100.00 C29.290%1109-25PEP261106C00100000
95.00 C00%0PEP261106C00095000
90.00 C38.750%361809-29PEP261106C00090000
85.00 C00%0PEP261106C00085000
80.00 C00%0PEP261106C00080000
75.00 C00%0PEP261106C00075000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0PEP261106P00195000
190.00 P00%0PEP261106P00190000
185.00 P00%0PEP261106P00185000
180.00 P00%0PEP261106P00180000
175.00 P00%0PEP261106P00175000
170.00 P00%0PEP261106P00170000
165.00 P00%0PEP261106P00165000
160.00 P00%0PEP261106P00160000
155.00 P00%0PEP261106P00155000
152.50 P00%0PEP261106P00152500
150.00 P00%0PEP261106P00150000
145.00 P00%0PEP261106P00145000
143.00 P00%0PEP261106P00143000
142.00 P00%0PEP261106P00142000
141.00 P00%0PEP261106P00141000
140.00 P12.930%1109-25PEP261106P00140000
139.00 P11.80-1.09%11109-29PEP261106P00139000
138.00 P11.10+29.37%6709-25PEP261106P00138000
137.00 P10.440%1109-25PEP261106P00137000
136.00 P7.550%1109-24PEP261106P00136000
135.00 P8.12-1.81%4909-29PEP261106P00135000
134.00 P7.76+4.86%21509-29PEP261106P00134000
133.00 P6.25-4.43%4809-29PEP261106P00133000
132.00 P6.20+4.73%42109-29PEP261106P00132000
131.00 P5.15-9.17%131609-28PEP261106P00131000
130.00 P4.29-13.51%3909-29PEP261106P00130000
129.00 P4.80+14.83%1709-29PEP261106P00129000
128.00 P3.40-19.43%41009-29PEP261106P00128000
127.00 P3.73+0.27%1509-29PEP261106P00127000
126.00 P2.70-12.05%2809-29PEP261106P00126000
125.00 P2.43-6.90%41209-28PEP261106P00125000
124.00 P2.150%4309-28PEP261106P00124000
123.00 P1.85+5.11%11709-29PEP261106P00123000
122.00 P1.690%1109-25PEP261106P00122000
121.00 P1.36+3.03%2309-29PEP261106P00121000
120.00 P1.06-10.17%5709-28PEP261106P00120000
119.00 P0.950.00%1309-29PEP261106P00119000
118.00 P0.77-8.33%1109-28PEP261106P00118000
117.00 P0.72+12.50%1209-29PEP261106P00117000
116.00 P0.510%2109-25PEP261106P00116000
115.00 P0.470%1109-28PEP261106P00115000
110.00 P0.140%1109-28PEP261106P00110000
105.00 P00%0PEP261106P00105000
100.00 P00%0PEP261106P00100000
95.00 P00%0PEP261106P00095000
90.00 P00%0PEP261106P00090000
85.00 P00%0PEP261106P00085000
80.00 P00%0PEP261106P00080000
75.00 P00%0PEP261106P00075000


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