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

143.29 -0.93 -0.64%

03:59:59 - Closed. Currency in USD

After Hours

143.99

+0.70

+0.49%

10:19:20 - Real-time Data

Type: Equity

Market: United States

Volume: 9,006,587
Bid/Ask: 0.00 / 0.00
Day's Range: 141.38 - 144.70

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 06, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	66.8	68.85	0	75.00	0	0%	0	0.05	0
PEP Call 75.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|75.00C Delta0 Imp Vol0 Bid66.8 Gamma0 Theoretical0 Ask68.85 Theta0 Intrinsic Value68.31 Volume0 Vega0 Time Value-68.31 Open Interest3 Rho0 Delta / Theta0 PEP Put 75.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|75.00P Delta-0.0023 Imp Vol2.2731 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0309 Intrinsic Value-68.31 Volume0 Vega0.0011 Time Value68.31 Open Interest1 Rho0 Delta / Theta0.0751
0	0%	61.8	64.3	0	80.00	0	0%	0	0.1	0
PEP Call 80.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|80.00C Delta0.9971 Imp Vol2.1121 Bid61.8 Gamma0.0015 Theoretical63.05 Ask64.3 Theta-0.0309 Intrinsic Value63.31 Volume0 Vega0.0013 Time Value-63.31 Open Interest9 Rho0.0032 Delta / Theta-32.2244 PEP Put 80.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|80.00P Delta-0.0045 Imp Vol2.2217 Bid0 Gamma0.0004 Theoretical0.05 Ask0.1 Theta-0.0545 Intrinsic Value-63.31 Volume0 Vega0.002 Time Value63.31 Open Interest1 Rho-0.0001 Delta / Theta0.0821
0	0%	56.8	59.55	0	85.00	0	0%	0	0.1	0
PEP Call 85.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|85.00C Delta0.9878 Imp Vol2.3354 Bid56.8 Gamma0.0009 Theoretical58.17 Ask59.55 Theta-0.133 Intrinsic Value58.31 Volume0 Vega0.0047 Time Value-58.31 Open Interest0 Rho0.0052 Delta / Theta-7.4289 PEP Put 85.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|85.00P Delta-0.0049 Imp Vol2.008 Bid0 Gamma0.0005 Theoretical0.05 Ask0.1 Theta-0.0537 Intrinsic Value-58.31 Volume0 Vega0.0021 Time Value58.31 Open Interest1 Rho-0.0001 Delta / Theta0.0918
					143.31	Price @ Jul 06, 2026 20:21 GMT
2.5	-26.47%	2.29	2.76	381	144.00	3.32	9.57%	3.15	3.65	81
PEP Call 144.00 Exp: Jul 10, 2026 Last: 2.5 Chg.: -26.47% SymbolPEP\|20260710\|144.00C Delta0.4585 Imp Vol0.4985 Bid2.29 Gamma0.0532 Theoretical2.53 Ask2.76 Theta-0.3694 Intrinsic Value-0.69 Volume381 Vega0.0594 Time Value3.19 Open Interest240 Rho0.0062 Delta / Theta-1.2409 PEP Put 144.00 Exp: Jul 10, 2026 Last: 3.32 Chg.: 9.57% SymbolPEP\|20260710\|144.00P Delta-0.5433 Imp Vol0.4819 Bid3.15 Gamma0.0549 Theoretical3.4 Ask3.65 Theta-0.3578 Intrinsic Value0.69 Volume81 Vega0.0594 Time Value2.63 Open Interest64 Rho-0.0085 Delta / Theta1.5185
2.25	-18.77%	2.02	2.2	418	145.00	3.69	6.96%	3.65	4.15	27
PEP Call 145.00 Exp: Jul 10, 2026 Last: 2.25 Chg.: -18.77% SymbolPEP\|20260710\|145.00C Delta0.4062 Imp Vol0.498 Bid2.02 Gamma0.052 Theoretical2.11 Ask2.2 Theta-0.3608 Intrinsic Value-1.69 Volume418 Vega0.0581 Time Value3.94 Open Interest711 Rho0.0055 Delta / Theta-1.1258 PEP Put 145.00 Exp: Jul 10, 2026 Last: 3.69 Chg.: 6.96% SymbolPEP\|20260710\|145.00P Delta-0.6009 Imp Vol0.4664 Bid3.65 Gamma0.0553 Theoretical3.9 Ask4.15 Theta-0.3371 Intrinsic Value1.69 Volume27 Vega0.0578 Time Value2 Open Interest186 Rho-0.0094 Delta / Theta1.7828
1.72	-17.7%	1.66	1.97	149	146.00	0	0%	4.3	4.8	0
PEP Call 146.00 Exp: Jul 10, 2026 Last: 1.72 Chg.: -17.7% SymbolPEP\|20260710\|146.00C Delta0.3597 Imp Vol0.5099 Bid1.66 Gamma0.049 Theoretical1.82 Ask1.97 Theta-0.3563 Intrinsic Value-2.69 Volume149 Vega0.056 Time Value4.41 Open Interest212 Rho0.0049 Delta / Theta-1.0095 PEP Put 146.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260710\|146.00P Delta-0.6539 Imp Vol0.4671 Bid4.3 Gamma0.0527 Theoretical4.55 Ask4.8 Theta-0.3225 Intrinsic Value2.69 Volume0 Vega0.0552 Time Value-2.69 Open Interest11 Rho-0.0101 Delta / Theta2.0275

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	6,270.26	+46.27	+0.74%
Nikkei 225	68,828.00	-909.69	-1.30%
Shanghai	4,007.16	-34.08	-0.84%
US 500	7,533.6	-3.9	-0.05%
US Tech 100	29,548.2	-149.7	-0.50%
DAX	25,817.89	+38.58	+0.15%
Dollar Index	100.620	+0.005	+0.00%

Crude Oil WTI	69.22	+0.67	+0.98%
Brent Oil	72.68	+0.69	+0.96%
Natural Gas	3.253	-0.002	-0.06%
Gold	4,155.21	-12.29	-0.29%
Silver	61.990	-0.340	-0.55%
US Soybeans	1,196.13	+5.38	+0.45%
Copper	6.2645	+0.0140	+0.22%

Philippines 2Y	6.370	0.000	0.00%
Philippines 10Y	7.151	0.000	0.00%
Philippines 20Y	7.210	0.000	0.00%
U.S. 2Y	4.123	-0.003	-0.07%
U.S. 10Y	4.483	+0.004	+0.09%
U.S. 30Y	5.002	+0.008	+0.16%
Germany 10Y	2.9452	+0.0129	+0.44%

Alphabet C	364.90	+8.72	+2.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.38	-1.95	-2.40%
Booking	181.03	-3.53	-1.91%
Apple	312.66	+4.03	+1.31%
Alibaba ADR	97.91	+1.77	+1.84%
Tesla	419.77	+26.32	+6.69%

Recent Quotes

Name	Price	Chg.	Chg. %
PEP	143.29	-0.93	-0.64%
BANE	996.5	-41.0	-3.95%
032960	10,900	0	0.00%
461030	3,580	+70	+1.99%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.660	-1.63%	1.11M
Philippine Seven	32.75	-0.30%	712.30K
BDO Unibank	127.60	+0.47%	313.10K
International Container	918.500	+2.68%	280.85K
Jollibee Foods	149.50	+0.34%	259.68K
Bank of the Philippine Islands	104.70	+0.67%	157.51K
SM Investments	606.00	-0.33%	40.09K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+6.12%	3.00K
Roxas	2.750	+5.77%	40.00K
Concreat Holdings Philippines	0.75	+5.63%	255.00K
Boulevard	0.0380	+5.56%	11.90M
National Reinsuranceoration	0.960	+4.35%	30.00K
Pilipinas Shell Petroleum	8.660	+4.34%	71.60K
Now	0.560	+3.70%	200.00K

Name	Last	Chg. %	Vol.
Lodestar Investment	0.3000	-10.45%	130.00K
Bank of Commerce	10.50	-4.55%	0.40K
Top Frontier Inv	53.55	-4.38%	0.03K
EEI	1.900	-3.55%	8.00K
Shang Properties	3.100	-3.43%	48.00K
SPC Power	10.340	-3.36%	56.40K
Haus Talk	1.32	-0.75%	28.00K