Breaking News

PepsiCo Inc (PEP)

Symbol	Exchange	Currency
PEP	NASDAQ	USD	Real-time
0QOSP	London	USD	Real-time
PEP	Toronto	CAD	Real-time
PEP	Mexico	MXN	Delayed
1PEP	Milan	EUR	Real-time
PEP	Switzerland	CHF	Delayed
PEP	TradeGate	EUR	Delayed
PEP	Xetra	EUR	Delayed
PEP	Frankfurt	EUR	Delayed
PEP	Dusseldorf	EUR	Delayed
PEPm	Buenos Aires	ARS	Delayed
PEPB34	B3	BRL	Delayed
PEP	Vienna	EUR	Real-time
PEP	Ukraine	UAH	Delayed
PEPUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

148.13 -1.16 -0.78%

03:05:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,838,900
Bid/Ask: 0.00 / 0.00
Day's Range: 146.38 - 149.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

PepsiCo Option Chain

Get free option data for PEP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for PepsiCo options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 17:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
69.03	0%	70	70.95	0	80.00	0.25	0%	0	0.01	0
PEP Call 80.00 Exp: May 22, 2026 Last: 69.03 Chg.: 0% SymbolPEP\|20260522\|80.00C Delta0 Imp Vol0 Bid70 Gamma0 Theoretical0 Ask70.95 Theta0 Intrinsic Value69.95 Volume0 Vega0 Time Value-0.92 Open Interest17 Rho0 Delta / Theta0 PEP Put 80.00 Exp: May 22, 2026 Last: 0.25 Chg.: 0% SymbolPEP\|20260522\|80.00P Delta-0.0006 Imp Vol2.2163 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0104 Intrinsic Value-69.95 Volume0 Vega0.0003 Time Value70.2 Open Interest1 Rho0 Delta / Theta0.0564
63.14	0%	64.85	67.3	0	85.00	0.31	0%	0	0.06	2
PEP Call 85.00 Exp: May 22, 2026 Last: 63.14 Chg.: 0% SymbolPEP\|20260522\|85.00C Delta0.9728 Imp Vol3.5748 Bid64.85 Gamma0.0013 Theoretical66.07 Ask67.3 Theta-0.503 Intrinsic Value64.95 Volume0 Vega0.0085 Time Value-1.81 Open Interest2 Rho0.0047 Delta / Theta-1.9341 PEP Put 85.00 Exp: May 22, 2026 Last: 0.31 Chg.: 0% SymbolPEP\|20260522\|85.00P Delta-0.0029 Imp Vol2.3755 Bid0 Gamma0.0003 Theoretical0.03 Ask0.06 Theta-0.0477 Intrinsic Value-64.95 Volume2 Vega0.0012 Time Value65.26 Open Interest0 Rho0 Delta / Theta0.0604
60.44	3.92%	60	61	4	90.00	0.25	257.14%	0	0.06	2
PEP Call 90.00 Exp: May 22, 2026 Last: 60.44 Chg.: 3.92% SymbolPEP\|20260522\|90.00C Delta0 Imp Vol0 Bid60 Gamma0 Theoretical0 Ask61 Theta0 Intrinsic Value59.95 Volume4 Vega0 Time Value0.49 Open Interest15 Rho0 Delta / Theta0 PEP Put 90.00 Exp: May 22, 2026 Last: 0.25 Chg.: 257.14% SymbolPEP\|20260522\|90.00P Delta-0.0032 Imp Vol2.155 Bid0 Gamma0.0003 Theoretical0.03 Ask0.06 Theta-0.0472 Intrinsic Value-59.95 Volume2 Vega0.0013 Time Value60.2 Open Interest1 Rho0 Delta / Theta0.0672
					149.95	Price @ May 19, 2026 17:22 GMT
1.93	27.81%	1.75	2.2	243	150.00	1.5	-25.37%	1.11	1.59	42
PEP Call 150.00 Exp: May 22, 2026 Last: 1.93 Chg.: 27.81% SymbolPEP\|20260522\|150.00C Delta0.5551 Imp Vol0.3051 Bid1.75 Gamma0.0949 Theoretical1.93 Ask2.2 Theta-0.2738 Intrinsic Value-0.05 Volume243 Vega0.0539 Time Value1.98 Open Interest2,737 Rho0.0059 Delta / Theta-2.0273 PEP Put 150.00 Exp: May 22, 2026 Last: 1.5 Chg.: -25.37% SymbolPEP\|20260522\|150.00P Delta-0.4469 Imp Vol0.3216 Bid1.11 Gamma0.0901 Theoretical1.5 Ask1.59 Theta-0.2891 Intrinsic Value0.05 Volume42 Vega0.0539 Time Value1.45 Open Interest1,295 Rho-0.0051 Delta / Theta1.5457
0.89	64.81%	0.78	1.2	1,147	152.50	2.74	-39.78%	2.35	3.2	7
PEP Call 152.50 Exp: May 22, 2026 Last: 0.89 Chg.: 64.81% SymbolPEP\|20260522\|152.50C Delta0.326 Imp Vol0.3103 Bid0.78 Gamma0.0851 Theoretical0.89 Ask1.2 Theta-0.2541 Intrinsic Value-2.55 Volume1,147 Vega0.0492 Time Value3.44 Open Interest1,219 Rho0.0036 Delta / Theta-1.2829 PEP Put 152.50 Exp: May 22, 2026 Last: 2.74 Chg.: -39.78% SymbolPEP\|20260522\|152.50P Delta-0.6898 Imp Vol0.2835 Bid2.35 Gamma0.0912 Theoretical2.74 Ask3.2 Theta-0.2274 Intrinsic Value2.55 Volume7 Vega0.0481 Time Value0.19 Open Interest119 Rho-0.0077 Delta / Theta3.0338
0.39	69.57%	0.31	0.42	429	155.00	4	-36.91%	3.4	6.5	14
PEP Call 155.00 Exp: May 22, 2026 Last: 0.39 Chg.: 69.57% SymbolPEP\|20260522\|155.00C Delta0.166 Imp Vol0.3285 Bid0.31 Gamma0.0556 Theoretical0.39 Ask0.42 Theta-0.1861 Intrinsic Value-5.05 Volume429 Vega0.034 Time Value5.44 Open Interest1,051 Rho0.0019 Delta / Theta-0.8918 PEP Put 155.00 Exp: May 22, 2026 Last: 4 Chg.: -36.91% SymbolPEP\|20260522\|155.00P Delta-0.8171 Imp Vol0.3514 Bid3.4 Gamma0.0552 Theoretical4.95 Ask6.5 Theta-0.2115 Intrinsic Value5.05 Volume14 Vega0.0361 Time Value-1.05 Open Interest190 Rho-0.0088 Delta / Theta3.8633

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

PEP Comments

Write your thoughts about PepsiCo Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,920.70	+27.30	+0.46%
Nikkei 225	61,684.14	+1879.73	+3.14%
Shanghai	4,077.28	-84.91	-2.04%
US 500	7,436.7	+3.8	+0.05%
US Tech 100	29,288.3	-9.4	-0.03%
DAX	24,656.76	-80.48	-0.33%
Dollar Index	99.175	+0.070	+0.07%

Crude Oil WTI	97.61	-0.65	-0.66%
Brent Oil	104.25	-0.77	-0.73%
Natural Gas	3.003	-0.021	-0.69%
Gold	4,536.37	-21.63	-0.47%
Silver	76.743	-0.701	-0.91%
US Soybeans	1,193.50	-6.25	-0.52%
Copper	6.3368	+0.0213	+0.34%

Philippines 2Y	6.948	+0.007	+0.10%
Philippines 10Y	7.709	-0.162	-2.06%
Philippines 20Y	7.808	-0.092	-1.16%
U.S. 2Y	4.087	+0.049	+1.21%
U.S. 10Y	4.581	+0.006	+0.13%
U.S. 30Y	5.111	-0.005	-0.10%
Germany 10Y	3.0861	-0.0149	-0.48%

Alphabet C	384.77	-0.13	-0.03%
Villar Land Holdings	422.00	-1.00	-0.24%
Anheuser Busch ADR	83.38	+0.87	+1.05%
Booking	159.49	+2.54	+1.62%
Apple	304.66	+2.41	+0.80%
Alibaba ADR	130.89	-3.58	-2.66%
Tesla	418.00	+0.74	+0.18%

Recent Quotes

Name	Price	Chg.	Chg. %
PEP	148.13	-1.16	-0.78%
BANE	1,422.0	+16.0	+1.14%
Roundhill Ether C.	10.86	+0.02	+0.14%
036620	5,000	-150	-2.91%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	63.00	-0.55%	3.25M
Bank of the Philippine Islands	89.50	+2.76%	2.68M
International Container	817.000	+2.13%	2.09M
BDO Unibank	114.00	-0.87%	2.06M
Jollibee Foods	135.00	+1.35%	1.67M
SM Investments	598.00	0.00%	382.58K
Globe Telecom	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Now	0.670	+34.00%	13.00M
Oriental Petrol	0.0140	+7.69%	700.00K
Cirtek Holdings Philippines Prf	9.15	+7.65%	7.40K
ACE Enexor	3.850	+6.94%	1.00K
IPM	1.550	+6.90%	2.00K
Max’s Group	2.330	+6.88%	33.00K
Philippine Estates	0.330	+6.45%	280.00K

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
LBC Express	6.010	-8.10%	0.10K
Prime Media	0.730	-7.59%	2.00K
GMA Holdings	4.860	-7.43%	5.40K
Alliance Foods	0.320	-7.25%	60.00K
A Brown Company	0.650	-7.14%	42.00K
Philcomsat Holdings	1.60	-6.98%	21.00K