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
PEP1YUSAX	OTC Bonds	USD	Real-time
PEP5YUSAX	OTC Bonds	USD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

141.34 -1.37 -0.96%

06/11 - Closed. Currency in USD

After Hours

141.60

+0.26

+0.18%

2:55:58 - Real-time Data

Type: Equity

Market: United States

Volume: 8,714,407
Bid/Ask: 0.00 / 0.00
Day's Range: 138.00 - 142.17

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Nov 06, 2026 21:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
66.44	-2.11%	65.35	66.45	60	75.00	0.13	0%	0	2.13	0
PEP Call 75.00 Exp: Nov 13, 2026 Last: 66.44 Chg.: -2.11% SymbolPEP\|20261113\|75.00C Delta0.9742 Imp Vol2.5704 Bid65.35 Gamma0.0012 Theoretical66.44 Ask66.45 Theta-0.2075 Intrinsic Value66.34 Volume60 Vega0.0116 Time Value0.1 Open Interest31 Rho0.0091 Delta / Theta-4.6939 PEP Put 75.00 Exp: Nov 13, 2026 Last: 0.13 Chg.: 0% SymbolPEP\|20261113\|75.00P Delta-0.0395 Imp Vol2.9314 Bid0 Gamma0.0015 Theoretical1.06 Ask2.13 Theta-0.3483 Intrinsic Value-66.34 Volume0 Vega0.0166 Time Value66.47 Open Interest1 Rho-0.0012 Delta / Theta0.1133
61.45	-2.26%	60.75	61.8	60	80.00	0	0%	0	0.01	0
PEP Call 80.00 Exp: Nov 13, 2026 Last: 61.45 Chg.: -2.26% SymbolPEP\|20261113\|80.00C Delta0.978 Imp Vol2.1911 Bid60.75 Gamma0.0012 Theoretical61.28 Ask61.8 Theta-0.1533 Intrinsic Value61.34 Volume60 Vega0.0101 Time Value0.11 Open Interest31 Rho0.0093 Delta / Theta-6.378 PEP Put 80.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPEP\|20261113\|80.00P Delta-0.0007 Imp Vol1.3146 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.0044 Intrinsic Value-61.34 Volume0 Vega0.0005 Time Value61.34 Open Interest0 Rho0 Delta / Theta0.1572
58.31	0%	55.25	57.45	0	85.00	0	0%	0	2.13	0
PEP Call 85.00 Exp: Nov 13, 2026 Last: 58.31 Chg.: 0% SymbolPEP\|20261113\|85.00C Delta0.9726 Imp Vol2.0478 Bid55.25 Gamma0.0016 Theoretical56.35 Ask57.45 Theta-0.1735 Intrinsic Value56.34 Volume0 Vega0.0121 Time Value1.97 Open Interest5 Rho0.0103 Delta / Theta-5.6053 PEP Put 85.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolPEP\|20261113\|85.00P Delta-0.0474 Imp Vol2.4311 Bid0 Gamma0.0021 Theoretical1.07 Ask2.13 Theta-0.3351 Intrinsic Value-56.34 Volume0 Vega0.0193 Time Value56.34 Open Interest0 Rho-0.0014 Delta / Theta0.1416
					141.34	Price @ Nov 06, 2026 21:20 GMT
1.62	-49.06%	1.53	1.71	90	142.00	2.53	44.57%	2.21	2.81	66
PEP Call 142.00 Exp: Nov 13, 2026 Last: 1.62 Chg.: -49.06% SymbolPEP\|20261113\|142.00C Delta0.4262 Imp Vol0.2713 Bid1.53 Gamma0.0741 Theoretical1.62 Ask1.71 Theta-0.1477 Intrinsic Value-0.66 Volume90 Vega0.0765 Time Value2.28 Open Interest554 Rho0.01 Delta / Theta-2.8854 PEP Put 142.00 Exp: Nov 13, 2026 Last: 2.53 Chg.: 44.57% SymbolPEP\|20261113\|142.00P Delta-0.5822 Imp Vol0.2457 Bid2.21 Gamma0.0814 Theoretical2.51 Ask2.81 Theta-0.1338 Intrinsic Value0.66 Volume66 Vega0.0761 Time Value1.87 Open Interest57 Rho-0.0157 Delta / Theta4.3499
1.2	-53.85%	1.09	1.4	219	143.00	3.19	22.69%	3	3.35	10
PEP Call 143.00 Exp: Nov 13, 2026 Last: 1.2 Chg.: -53.85% SymbolPEP\|20261113\|143.00C Delta0.3546 Imp Vol0.2714 Bid1.09 Gamma0.0703 Theoretical1.25 Ask1.4 Theta-0.1403 Intrinsic Value-1.66 Volume219 Vega0.0726 Time Value2.86 Open Interest401 Rho0.0084 Delta / Theta-2.5275 PEP Put 143.00 Exp: Nov 13, 2026 Last: 3.19 Chg.: 22.69% SymbolPEP\|20261113\|143.00P Delta-0.6576 Imp Vol0.25 Bid3 Gamma0.0752 Theoretical3.17 Ask3.35 Theta-0.1281 Intrinsic Value1.66 Volume10 Vega0.0716 Time Value1.53 Open Interest10 Rho-0.0175 Delta / Theta5.1339
0.89	-60.27%	0.78	1	183	144.00	3.7	13.85%	3.6	4.35	22
PEP Call 144.00 Exp: Nov 13, 2026 Last: 0.89 Chg.: -60.27% SymbolPEP\|20261113\|144.00C Delta0.2829 Imp Vol0.2642 Bid0.78 Gamma0.0656 Theoretical0.89 Ask1 Theta-0.1242 Intrinsic Value-2.66 Volume183 Vega0.066 Time Value3.55 Open Interest612 Rho0.0068 Delta / Theta-2.2769 PEP Put 144.00 Exp: Nov 13, 2026 Last: 3.7 Chg.: 13.85% SymbolPEP\|20261113\|144.00P Delta-0.7163 Imp Vol0.2644 Bid3.6 Gamma0.0656 Theoretical3.98 Ask4.35 Theta-0.1249 Intrinsic Value2.66 Volume22 Vega0.066 Time Value1.04 Open Interest297 Rho-0.0187 Delta / Theta5.7354

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	104,713.98	-511.92	-0.49%
S. Africa 40 Futures	105,338	-641	-0.60%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX Futures	25,778.1	-639.9	-2.42%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Copper	6.2600	-0.0100	-0.16%
US Corn	442.25	+2.25	+0.51%

USD/ZAR	16.5467	+0.0817	+0.50%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/JPY	211.61	-0.47	-0.22%
USD/CAD	1.4129	+0.0110	+0.78%
AUD/USD	0.6868	-0.0063	-0.91%

Nampak	52,400	+1100	+2.14%
MTN	21,317	-446	-2.05%
Standard Bank	31,034	-287	-0.92%
FirstRand Ltd	9,667	-76	-0.78%
Capitec	489,771	-1400	-0.29%
African Rainbow Minerals	15,100	-58	-0.38%
Naspers	75,725	-1987	-2.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PEP	141.34	-1.37	-0.96%
	BLEE	101.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,667	-0.78%	12.34M
MTN	21,317	-2.05%	4.00M
Gold Fields	63,019	+3.91%	2.22M
Naspers	75,725	-2.56%	1.75M
Anglo American	82,260	-1.49%	1.23M
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Capitec	489,771	-0.29%	262.24K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	890	+27.14%	10.11K
Weaver Fintech	5,165	+9.85%	2.50K
Foschini Group	5,500	+6.98%	3.94M
Libstar	394	+5.35%	24.00
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Adcorp	678	+4.31%	0.02K
ArcelorMittal	125	+4.17%	455.79K

Name	Last	Chg. %	Vol.
Africa Bitcoin	300.00	-25.00%	0.00K
Sappi	1,125	-13.66%	7.43M
Montauk Renewables	3,901.00	-10.34%	474.00
Collins Property	1,125	-10.00%	0.08K
Novus Holdings Ltd	561	-9.52%	33.66K
Mantengu	10.00	-9.09%	586.50K
Canal+	4,997.00	-8.30%	3.31K