Breaking News

PepsiCo Inc (PEP)

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

Add to/Remove from a Portfolio Add to Watchlist

144.27 +0.54 +0.38%

13/06 - Closed. Currency in USD

After Hours

143.78

-0.49

-0.34%

13:26:21 - Real-time Data

Type: Equity

Market: United States

Volume: 6,783,560
Bid/Ask: 0.00 / 0.00
Day's Range: 142.41 - 144.36

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

Jun 13, 2026 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	77.3	79.95	0	65.00	0	0%	0	0.03	0
PEP Call 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260618\|65.00C Delta0 Imp Vol0 Bid77.3 Gamma0 Theoretical0 Ask79.95 Theta0 Intrinsic Value79.27 Volume0 Vega0 Time Value-79.27 Open Interest0 Rho0 Delta / Theta0 PEP Put 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260618\|65.00P Delta-0.0012 Imp Vol2.3581 Bid0 Gamma0.0001 Theoretical0.02 Ask0.03 Theta-0.0163 Intrinsic Value-79.27 Volume0 Vega0.0007 Time Value79.27 Open Interest24 Rho0 Delta / Theta0.0759
0	0%	72.25	74.95	0	70.00	0.05	0%	0	0.04	0
PEP Call 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260618\|70.00C Delta0 Imp Vol0 Bid72.25 Gamma0 Theoretical0 Ask74.95 Theta0 Intrinsic Value74.27 Volume0 Vega0 Time Value-74.27 Open Interest0 Rho0 Delta / Theta0 PEP Put 70.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolPEP\|20260618\|70.00P Delta-0.0017 Imp Vol2.21 Bid0 Gamma0.0001 Theoretical0.02 Ask0.04 Theta-0.0207 Intrinsic Value-74.27 Volume0 Vega0.0009 Time Value74.32 Open Interest9 Rho0 Delta / Theta0.0834
0	0%	67.3	69.95	0	75.00	0	0%	0	0.04	0
PEP Call 75.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260618\|75.00C Delta0 Imp Vol0 Bid67.3 Gamma0 Theoretical0 Ask69.95 Theta0 Intrinsic Value69.27 Volume0 Vega0 Time Value-69.27 Open Interest0 Rho0 Delta / Theta0 PEP Put 75.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260618\|75.00P Delta-0.0019 Imp Vol2.0117 Bid0 Gamma0.0002 Theoretical0.02 Ask0.04 Theta-0.0205 Intrinsic Value-69.27 Volume0 Vega0.001 Time Value69.27 Open Interest24 Rho0 Delta / Theta0.0924
					144.27	Price @ Jun 13, 2026 21:03 GMT
1.45	-9.94%	1.33	1.53	547	145.00	2.25	-4.26%	2.06	2.16	79
PEP Call 145.00 Exp: Jun 18, 2026 Last: 1.45 Chg.: -9.94% SymbolPEP\|20260618\|145.00C Delta0.4403 Imp Vol0.2626 Bid1.33 Gamma0.0889 Theoretical1.43 Ask1.53 Theta-0.1744 Intrinsic Value-0.73 Volume547 Vega0.0666 Time Value2.18 Open Interest2,017 Rho0.0076 Delta / Theta-2.5249 PEP Put 145.00 Exp: Jun 18, 2026 Last: 2.25 Chg.: -4.26% SymbolPEP\|20260618\|145.00P Delta-0.5616 Imp Vol0.2545 Bid2.06 Gamma0.0917 Theoretical2.11 Ask2.16 Theta-0.1696 Intrinsic Value0.73 Volume79 Vega0.0665 Time Value1.52 Open Interest7,303 Rho-0.0113 Delta / Theta3.3106
1.05	-29.53%	0.93	1.14	192	146.00	3.42	29.55%	2.32	3.9	16
PEP Call 146.00 Exp: Jun 18, 2026 Last: 1.05 Chg.: -29.53% SymbolPEP\|20260618\|146.00C Delta0.3534 Imp Vol0.2611 Bid0.93 Gamma0.0843 Theoretical1.04 Ask1.14 Theta-0.1634 Intrinsic Value-1.73 Volume192 Vega0.0627 Time Value2.78 Open Interest484 Rho0.0062 Delta / Theta-2.1626 PEP Put 146.00 Exp: Jun 18, 2026 Last: 3.42 Chg.: 29.55% SymbolPEP\|20260618\|146.00P Delta-0.6199 Imp Vol0.3148 Bid2.32 Gamma0.0716 Theoretical3.11 Ask3.9 Theta-0.2025 Intrinsic Value1.73 Volume16 Vega0.0642 Time Value1.69 Open Interest95 Rho-0.0123 Delta / Theta3.0611
0.75	-10.71%	0.61	0.84	112	147.00	4.2	0%	2.81	4.7	3
PEP Call 147.00 Exp: Jun 18, 2026 Last: 0.75 Chg.: -10.71% SymbolPEP\|20260618\|147.00C Delta0.2733 Imp Vol0.2597 Bid0.61 Gamma0.0759 Theoretical0.73 Ask0.84 Theta-0.1455 Intrinsic Value-2.73 Volume112 Vega0.0562 Time Value3.48 Open Interest807 Rho0.0048 Delta / Theta-1.8777 PEP Put 147.00 Exp: Jun 18, 2026 Last: 4.2 Chg.: 0% SymbolPEP\|20260618\|147.00P Delta-0.6904 Imp Vol0.3109 Bid2.81 Gamma0.0671 Theoretical3.76 Ask4.7 Theta-0.1852 Intrinsic Value2.73 Volume3 Vega0.0595 Time Value1.47 Open Interest185 Rho-0.0136 Delta / Theta3.7272

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	6,283.72	+373.66	+6.32%
Nikkei 225	69,326.00	+3305.96	+5.01%
Shanghai	4,069.51	+38.00	+0.94%
US 500	7,524.0	+92.6	+1.25%
US Tech 100	30,211.9	+576.0	+1.94%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.150	-0.339	-0.34%

Crude Oil WTI	80.76	-4.12	-4.85%
Brent Oil	83.53	-3.80	-4.35%
Natural Gas	3.060	-0.060	-1.92%
Gold	4,351.72	+112.92	+2.66%
Silver	70.470	+2.496	+3.67%
US Soybeans	1,114.88	-17.12	-1.51%
Copper	6.5523	+0.1023	+1.59%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.029	-0.056	-1.37%
U.S. 10Y	4.425	-0.058	-1.29%
U.S. 30Y	4.929	-0.044	-0.88%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PEP	144.27	+0.54	+0.38%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.720	+7.69%	30.77M
BDO Unibank	129.40	+11.26%	5.85M
Bank of the Philippine Islands	99.70	+9.80%	4.78M
International Container	966.500	+7.63%	1.63M
Jollibee Foods	134.10	+4.77%	1.04M
Ayala	409.20	+6.01%	505.63K
SM Investments	639.00	+9.23%	405.29K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	12.78	+42.00%	600.00
Atok Big Wedge	2.050	+15.17%	6.00K
Discovery World	0.970	+12.79%	4.00K
Easycall Communications	2.550	+11.84%	4.00K
Dominion Holdings	6.710	+11.46%	1.21M
BDO Unibank	129.40	+11.26%	5.85M
Prime Media	0.820	+10.81%	11.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-16.33%	10.00K
Acesite Hotel	1.300	-13.91%	63.00K
Keppel Philippines	2.340	-13.01%	15.00K
ABS-CBN Holdings	1.80	-11.33%	48.00K
Republic Glass	3.010	-9.34%	1.00K
Philippine Bank of Communications	15.08	-5.75%	0.10K
Swift Foods	0.050	-5.66%	520.00K