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

139.70 +3.06 +2.24%

00:23:10 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,681,779
Bid/Ask: 0.00 / 0.00
Day's Range: 137.05 - 140.21

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

Jul 27, 2026 16:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	63.6	65.5	0	75.00	0.06	0%	0	0.01	0
PEP Call 75.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260731\|75.00C Delta0.9981 Imp Vol2.172 Bid63.6 Gamma0.0002 Theoretical64.92 Ask65.5 Theta-0.0201 Intrinsic Value64.48 Volume0 Vega0.0008 Time Value-64.48 Open Interest1 Rho0.0023 Delta / Theta-49.6385 PEP Put 75.00 Exp: Jul 31, 2026 Last: 0.06 Chg.: 0% SymbolPEP\|20260731\|75.00P Delta-0.0006 Imp Vol1.9058 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0077 Intrinsic Value-64.48 Volume0 Vega0.0003 Time Value64.54 Open Interest1 Rho0 Delta / Theta0.082
0	0%	58.65	60.95	0	80.00	0.12	0%	0	0.2	2
PEP Call 80.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260731\|80.00C Delta0.998 Imp Vol1.9573 Bid58.65 Gamma0.0002 Theoretical59.92 Ask60.95 Theta-0.0195 Intrinsic Value59.48 Volume0 Vega0.0009 Time Value-59.48 Open Interest1 Rho0.0025 Delta / Theta-51.066 PEP Put 80.00 Exp: Jul 31, 2026 Last: 0.12 Chg.: 0% SymbolPEP\|20260731\|80.00P Delta-0.0081 Imp Vol2.341 Bid0 Gamma0.0006 Theoretical0.1 Ask0.2 Theta-0.0953 Intrinsic Value-59.48 Volume2 Vega0.0033 Time Value59.6 Open Interest5 Rho-0.0001 Delta / Theta0.0853
0	0%	53.6	55.95	0	85.00	0	0%	0	0.2	0
PEP Call 85.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260731\|85.00C Delta0.9978 Imp Vol1.7554 Bid53.6 Gamma0.0003 Theoretical54.92 Ask55.95 Theta-0.019 Intrinsic Value54.48 Volume0 Vega0.001 Time Value-54.48 Open Interest0 Rho0.0027 Delta / Theta-52.4691 PEP Put 85.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260731\|85.00P Delta-0.009 Imp Vol2.1102 Bid0 Gamma0.0008 Theoretical0.1 Ask0.2 Theta-0.0938 Intrinsic Value-54.48 Volume0 Vega0.0036 Time Value54.48 Open Interest0 Rho-0.0001 Delta / Theta0.0958
					139.48	Price @ Jul 27, 2026 16:22 GMT
1.78	154.29%	1.66	1.92	299	140.00	1.77	-53.05%	1.69	1.95	84
PEP Call 140.00 Exp: Jul 31, 2026 Last: 1.78 Chg.: 154.29% SymbolPEP\|20260731\|140.00C Delta0.498 Imp Vol0.3146 Bid1.66 Gamma0.0866 Theoretical1.79 Ask1.92 Theta-0.2287 Intrinsic Value-0.52 Volume299 Vega0.0584 Time Value2.3 Open Interest2,096 Rho0.0066 Delta / Theta-2.1779 PEP Put 140.00 Exp: Jul 31, 2026 Last: 1.77 Chg.: -53.05% SymbolPEP\|20260731\|140.00P Delta-0.5022 Imp Vol0.3031 Bid1.69 Gamma0.0898 Theoretical1.82 Ask1.95 Theta-0.2221 Intrinsic Value0.52 Volume84 Vega0.0584 Time Value1.25 Open Interest455 Rho-0.0079 Delta / Theta2.2616
1.4	150%	1.21	1.52	79	141.00	5.27	0%	2.18	2.43	0
PEP Call 141.00 Exp: Jul 31, 2026 Last: 1.4 Chg.: 150% SymbolPEP\|20260731\|141.00C Delta0.4135 Imp Vol0.3176 Bid1.21 Gamma0.0837 Theoretical1.37 Ask1.52 Theta-0.2256 Intrinsic Value-1.52 Volume79 Vega0.057 Time Value2.92 Open Interest278 Rho0.0055 Delta / Theta-1.8329 PEP Put 141.00 Exp: Jul 31, 2026 Last: 5.27 Chg.: 0% SymbolPEP\|20260731\|141.00P Delta-0.5955 Imp Vol0.29 Bid2.18 Gamma0.0912 Theoretical2.31 Ask2.43 Theta-0.2065 Intrinsic Value1.52 Volume0 Vega0.0567 Time Value3.75 Open Interest39 Rho-0.0094 Delta / Theta2.8833
1	150%	0.87	1.02	399	142.00	6.2	0%	2.86	3.15	0
PEP Call 142.00 Exp: Jul 31, 2026 Last: 1 Chg.: 150% SymbolPEP\|20260731\|142.00C Delta0.327 Imp Vol0.3064 Bid0.87 Gamma0.0804 Theoretical0.94 Ask1.02 Theta-0.2017 Intrinsic Value-2.52 Volume399 Vega0.0528 Time Value3.52 Open Interest96 Rho0.0044 Delta / Theta-1.6215 PEP Put 142.00 Exp: Jul 31, 2026 Last: 6.2 Chg.: 0% SymbolPEP\|20260731\|142.00P Delta-0.6767 Imp Vol0.2994 Bid2.86 Gamma0.0818 Theoretical3.01 Ask3.15 Theta-0.1977 Intrinsic Value2.52 Volume0 Vega0.0526 Time Value3.68 Open Interest2 Rho-0.0107 Delta / Theta3.4226

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	6,314.90	+33.89	+0.54%
Nikkei 225	64,931.19	+320.04	+0.50%
Shanghai	3,858.25	+44.05	+1.15%
US 500	7,398.7	-13.3	-0.18%
US Tech 100	27,917.4	-210.9	-0.75%
DAX	25,424.41	+325.41	+1.30%
Dollar Index	101.260	-0.042	-0.04%

Crude Oil WTI	83.65	-5.66	-6.34%
Brent Oil	86.84	-4.84	-5.28%
Natural Gas	2.797	-0.091	-3.15%
Gold	4,084.05	+13.25	+0.33%
Silver	58.995	+0.089	+0.15%
US Soybeans	1,214.63	-37.38	-2.99%
Copper	6.3900	+0.0325	+0.51%

Philippines 2Y	6.575	0.000	0.00%
Philippines 10Y	7.580	0.000	0.00%
Philippines 20Y	7.606	0.000	0.00%
U.S. 2Y	4.314	-0.017	-0.39%
U.S. 10Y	4.639	-0.040	-0.85%
U.S. 30Y	5.134	-0.028	-0.54%
Germany 10Y	3.1386	+0.0112	+0.36%

Alphabet C	327.66	+8.57	+2.69%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.76	-0.90	-1.10%
Booking	185.30	+7.84	+4.42%
Apple	337.65	+4.63	+1.39%
Alibaba ADR	114.11	+1.97	+1.76%
Tesla	308.00	-5.03	-1.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PEP	139.70	+3.06	+2.24%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.900	+1.20%	11.48M
Atlas Consolidated Mining	12.740	+4.43%	8.76M
BDO Unibank	125.20	+1.79%	3.74M
Manila Water	34.500	0.00%	3.49M
Metropolitan Bank	66.60	+0.60%	1.36M
International Container	979.000	+1.03%	1.34M
Bank of the Philippine Islands	102.00	-0.49%	983.77K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
Forum Pacific	0.310	+12.73%	270.00K
Atok Big Wedge	1.780	+9.20%	24.00K
Central Azucarera de Tarlac	9.960	+7.56%	7.70K
GMA Holdings	4.500	+7.14%	6.00K
First Gen	20.50	+6.77%	1.92M
Harbor Star Shipping	1.140	+6.54%	2.88M

Name	Last	Chg. %	Vol.
Manila Bulletin	0.191	-8.61%	70.00K
Concepcion Industrial	11.560	-8.25%	594.80K
Boulevard	0.0340	-8.11%	9.20M
DM WENCESLAO & ASSOCIATES	4.60	-8.00%	13.20K
Oriental Petrol	0.0130	-7.14%	2.00M
Filinvest Development	3.700	-5.13%	343.00K
Bright Kindle	0.495	-4.81%	219.00K