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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
128399210290


PEP Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

PEP Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

PEP Apr 16, 2027 Exp. - Max Pain @ $130.00

Puts
Calls


PEP Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C00%0PEP270416C00210000
200 C00%0PEP270416C00200000
195 C00%0PEP270416C00195000
190 C00%0PEP270416C00190000
185 C0.48+41.18%1309-22PEP270416C00185000
180 C0.42-46.84%42009-18PEP270416C00180000
175 C1.39-4.14%2309-09PEP270416C00175000
170 C0.70-6.67%11409-22PEP270416C00170000
165 C2.06-16.26%3509-10PEP270416C00165000
160 C1.26+7.69%51209-29PEP270416C00160000
155 C1.75-5.41%91309-28PEP270416C00155000
150 C2.49+0.81%102209-29PEP270416C00150000
145 C3.28-7.61%14809-29PEP270416C00145000
140 C4.60+9.52%12113209-28PEP270416C00140000
135 C6.20-6.20%48009-28PEP270416C00135000
130 C8.65+1.65%54709-29PEP270416C00130000
125 C10.95-5.11%25809-25PEP270416C00125000
120 C14.15-12.38%1113909-28PEP270416C00120000
115 C18.37-30.02%11609-21PEP270416C00115000
110 C23.33+4.85%8909-24PEP270416C00110000
105 C00%0PEP270416C00105000
100 C29.20-8.75%4509-25PEP270416C00100000
95 C00%0PEP270416C00095000
90 C00%0PEP270416C00090000
85 C46.730%1109-22PEP270416C00085000
Puts
StrikePriceChangeVolOILastContract Name
210 P00%0PEP270416P00210000
200 P00%0PEP270416P00200000
195 P00%0PEP270416P00195000
190 P00%0PEP270416P00190000
185 P00%0PEP270416P00185000
180 P00%0PEP270416P00180000
175 P46.050%5509-21PEP270416P00175000
170 P00%0PEP270416P00170000
165 P00%0PEP270416P00165000
160 P00%0PEP270416P00160000
155 P20.950%1109-11PEP270416P00155000
150 P00%0PEP270416P00150000
145 P17.58+20.82%55109-18PEP270416P00145000
140 P15.45+21.56%31909-24PEP270416P00140000
135 P12.65+2.26%25109-25PEP270416P00135000
130 P10.05+4.15%18309-29PEP270416P00130000
125 P7.15+20.17%212309-28PEP270416P00125000
120 P5.150.00%14809-29PEP270416P00120000
115 P3.49-2.24%26109-29PEP270416P00115000
110 P2.43+1.25%12809-28PEP270416P00110000
105 P1.14+8.57%21009-15PEP270416P00105000
100 P1.05-11.02%1809-29PEP270416P00100000
95 P0.55+3.77%2209-17PEP270416P00095000
90 P0.43-20.37%1109-25PEP270416P00090000
85 P0.32+14.29%5909-29PEP270416P00085000


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