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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2862,6073,4822,043


PEP Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

PEP Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

PEP Sep 17, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


PEP Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C0.56-12.50%12027309-16PEP270917C00210000
200 C1.000%1109-09PEP270917C00200000
195 C1.15-33.53%11009-14PEP270917C00195000
190 C1.70-10.53%1109-03PEP270917C00190000
185 C1.210%1109-18PEP270917C00185000
180 C1.27-3.79%72909-29PEP270917C00180000
175 C1.64+3.14%1770809-29PEP270917C00175000
170 C2.00-1.96%119709-29PEP270917C00170000
165 C2.51-1.18%314509-29PEP270917C00165000
160 C3.00-1.64%211609-29PEP270917C00160000
155 C3.92-3.21%25309-28PEP270917C00155000
150 C5.10+2.00%1614009-29PEP270917C00150000
145 C6.150.00%87809-29PEP270917C00145000
140 C7.86-1.75%3140509-29PEP270917C00140000
135 C9.51+5.67%6335109-29PEP270917C00135000
130 C11.40-1.89%119909-29PEP270917C00130000
125 C13.50-5.59%113709-29PEP270917C00125000
120 C17.00+4.94%42209-29PEP270917C00120000
115 C20.15+3.65%74709-29PEP270917C00115000
110 C23.85-0.42%133809-29PEP270917C00110000
105 C26.15-8.25%22209-28PEP270917C00105000
100 C30.98+1.08%1409-28PEP270917C00100000
95 C45.10+4.40%131209-14PEP270917C00095000
90 C40.200%9109-18PEP270917C00090000
85 C45.890%3309-18PEP270917C00085000
80 C00%0PEP270917C00080000
Puts
StrikePriceChangeVolOILastContract Name
210 P00%0PEP270917P00210000
200 P00%0PEP270917P00200000
195 P00%0PEP270917P00195000
190 P00%0PEP270917P00190000
185 P00%0PEP270917P00185000
180 P00%0PEP270917P00180000
175 P00%0PEP270917P00175000
170 P00%0PEP270917P00170000
165 P35.620%2209-22PEP270917P00165000
160 P00%0PEP270917P00160000
155 P21.600%3309-02PEP270917P00155000
150 P25.39+9.82%26009-29PEP270917P00150000
145 P20.15+14.49%23609-18PEP270917P00145000
140 P18.60+6.29%11,28509-28PEP270917P00140000
135 P15.05+0.20%22409-29PEP270917P00135000
130 P12.45+1.22%42,07209-29PEP270917P00130000
125 P9.65-1.03%230909-29PEP270917P00125000
120 P7.82+9.37%18709-25PEP270917P00120000
115 P6.00+2.56%339209-29PEP270917P00115000
110 P4.50-1.96%2093909-29PEP270917P00110000
105 P3.36-5.35%14409-29PEP270917P00105000
100 P2.23-10.80%1409-24PEP270917P00100000
95 P1.83-0.54%312709-29PEP270917P00095000
90 P1.28+9.40%111109-25PEP270917P00090000
85 P0.85+13.33%2309-18PEP270917P00085000
80 P0.65-18.75%22709-25PEP270917P00080000


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