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

139.72 +3.08 +2.25%

01:25:19 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,008,051
Bid/Ask: 0.00 / 0.00
Day's Range: 137.05 - 140.31

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

PepsiCo Option Chain

Get in-depth PepsiCo option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for PepsiCo options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 27, 2026 19:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
64.75	0%	63.85	65.7	1	75.00	0.06	0%	0	0.01	0
PEP Call 75.00 Exp: Jul 31, 2026 Last: 64.75 Chg.: 0% SymbolPEP\|20260731\|75.00C Delta0.9988 Imp Vol2.1023 Bid63.85 Gamma0.0001 Theoretical65.13 Ask65.7 Theta-0.0123 Intrinsic Value64.51 Volume1 Vega0.0005 Time Value0.24 Open Interest1 Rho0.0017 Delta / Theta-80.9354 PEP Put 75.00 Exp: Jul 31, 2026 Last: 0.06 Chg.: 0% SymbolPEP\|20260731\|75.00P Delta-0.0006 Imp Vol1.91 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0077 Intrinsic Value-64.51 Volume0 Vega0.0003 Time Value64.57 Open Interest1 Rho0 Delta / Theta0.0817
0	0%	58.65	61.5	0	80.00	0.04	0%	0	0.01	3
PEP Call 80.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260731\|80.00C Delta0.9987 Imp Vol1.8936 Bid58.65 Gamma0.0001 Theoretical60.13 Ask61.5 Theta-0.012 Intrinsic Value59.51 Volume0 Vega0.0006 Time Value-59.51 Open Interest1 Rho0.0018 Delta / Theta-83.5762 PEP Put 80.00 Exp: Jul 31, 2026 Last: 0.04 Chg.: 0% SymbolPEP\|20260731\|80.00P Delta-0.0007 Imp Vol1.7234 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.0076 Intrinsic Value-59.51 Volume3 Vega0.0004 Time Value59.55 Open Interest5 Rho0 Delta / Theta0.0913
0	0%	53.6	57.2	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 Delta0.9799 Imp Vol2.4824 Bid53.6 Gamma0.0013 Theoretical55.4 Ask57.2 Theta-0.2148 Intrinsic Value54.51 Volume0 Vega0.0071 Time Value-54.51 Open Interest0 Rho0.0058 Delta / Theta-4.5624 PEP Put 85.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolPEP\|20260731\|85.00P Delta-0.009 Imp Vol2.1156 Bid0 Gamma0.0008 Theoretical0.1 Ask0.2 Theta-0.0939 Intrinsic Value-54.51 Volume0 Vega0.0036 Time Value54.51 Open Interest0 Rho-0.0001 Delta / Theta0.0954
					139.51	Price @ Jul 27, 2026 19:21 GMT
1.89	170%	1.8	1.9	380	140.00	1.68	-55.44%	1.54	1.77	171
PEP Call 140.00 Exp: Jul 31, 2026 Last: 1.89 Chg.: 170% SymbolPEP\|20260731\|140.00C Delta0.5167 Imp Vol0.3062 Bid1.8 Gamma0.0887 Theoretical1.85 Ask1.9 Theta-0.2227 Intrinsic Value-0.49 Volume380 Vega0.0584 Time Value2.38 Open Interest2,096 Rho0.0068 Delta / Theta-2.3208 PEP Put 140.00 Exp: Jul 31, 2026 Last: 1.68 Chg.: -55.44% SymbolPEP\|20260731\|140.00P Delta-0.4828 Imp Vol0.293 Bid1.54 Gamma0.0927 Theoretical1.66 Ask1.77 Theta-0.2148 Intrinsic Value0.49 Volume171 Vega0.0584 Time Value1.19 Open Interest455 Rho-0.0076 Delta / Theta2.2476
1.35	141.07%	1.3	1.49	109	141.00	5.27	0%	2.02	2.31	0
PEP Call 141.00 Exp: Jul 31, 2026 Last: 1.35 Chg.: 141.07% SymbolPEP\|20260731\|141.00C Delta0.4288 Imp Vol0.307 Bid1.3 Gamma0.0872 Theoretical1.4 Ask1.49 Theta-0.2201 Intrinsic Value-1.49 Volume109 Vega0.0576 Time Value2.84 Open Interest278 Rho0.0057 Delta / Theta-1.9483 PEP Put 141.00 Exp: Jul 31, 2026 Last: 5.27 Chg.: 0% SymbolPEP\|20260731\|141.00P Delta-0.5765 Imp Vol0.2876 Bid2.02 Gamma0.0928 Theoretical2.17 Ask2.31 Theta-0.2072 Intrinsic Value1.49 Volume0 Vega0.0574 Time Value3.78 Open Interest39 Rho-0.0091 Delta / Theta2.7817
1.01	152.5%	0.94	1.05	427	142.00	6.2	0%	2.65	2.86	0
PEP Call 142.00 Exp: Jul 31, 2026 Last: 1.01 Chg.: 152.5% SymbolPEP\|20260731\|142.00C Delta0.3423 Imp Vol0.3022 Bid0.94 Gamma0.0829 Theoretical1 Ask1.05 Theta-0.2028 Intrinsic Value-2.49 Volume427 Vega0.0539 Time Value3.5 Open Interest96 Rho0.0047 Delta / Theta-1.6875 PEP Put 142.00 Exp: Jul 31, 2026 Last: 6.2 Chg.: 0% SymbolPEP\|20260731\|142.00P Delta-0.6703 Imp Vol0.2795 Bid2.65 Gamma0.0882 Theoretical2.76 Ask2.86 Theta-0.1864 Intrinsic Value2.49 Volume0 Vega0.0531 Time Value3.71 Open Interest2 Rho-0.0106 Delta / Theta3.5966

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 India's comments 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.

Nabamita Roy Jul 08, 2026 19:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

what happened to Varun beverage. please suggest 500 call holding July expiry

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="267237162">
    <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="267237162" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="267237162" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d56-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="267237162">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://d56-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://d56-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

Nifty 50	23,995.95	+228.50	+0.96%
BSE Sensex	76,835.78	+776.01	+1.02%
Nifty Bank	57,087.20	+393.70	+0.69%
Nifty 50 Futures	24,115.00	+5.00	+0.02%
US 500	7,410.3	-1.7	-0.02%
FTSE 100	10,781.75	+45.52	+0.42%
Dollar Index	101.357	+0.055	+0.05%

Gold	4,088.25	+17.45	+0.43%
Crude Oil WTI	81.91	-7.40	-8.29%
Brent Oil	85.34	-6.34	-6.92%
Natural Gas	2.774	-0.114	-3.95%
Silver	58.855	-0.051	-0.09%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,020.60	+5.60	+0.55%
NTPC	350.80	+3.60	+1.04%
ICICI Bank	1,445.70	+12.80	+0.89%
Reliance Industries	1,280.00	+2.00	+0.16%
DLF	650.90	+5.70	+0.88%
Tata Motors Passenger Vehicles	327.65	+3.85	+1.19%
Tata Steel Ltd	184.25	+1.58	+0.86%

USD/INR	95.894	-0.669	-0.69%
EUR/USD	1.1370	+0.0002	+0.02%
GBP/USD	1.3293	-0.0031	-0.23%
USD/JPY	163.73	-0.12	-0.07%
GBP/INR	127.490	-1.122	-0.87%
EUR/INR	109.0765	-0.7015	-0.64%
USD/CAD	1.4121	+0.0026	+0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PEP	139.72	+3.08	+2.25%
	LFMD	3.77	+0.06	+1.72%

Market Movers

Name	Last	Chg. %	Vol.
IDFC First Bank	84.88	+5.06%	177.92M
Eternal	295.85	+5.66%	48.01M
HDFC Bank	739.55	-0.44%	29.68M
Caliber Mining and Logistics	570.55	+8.02%	25.88M
Bluestone Jewellery and Lifestyle	820.75	+6.26%	20.29M
Infosys	1,079.20	+3.68%	15.96M
ICICI Bank	1,445.70	+0.89%	10.61M

Name	Last	Chg. %	Vol.
Indian Phosphate	66.00	+20.00%	138.00K
Spenta Intl	158.08	+19.99%	19.82K
Triveni Glass	9.55	+19.82%	105.42K
Pyramid Technoplast	195.95	+19.74%	242.85K
Pyramid Technoplast	195.96	+19.33%	4.56M
Picturepost Studios	3.20	+18.52%	594.00K
Sodhani Capital	68.50	+18.10%	56.00K

Name	Last	Chg. %	Vol.
MPF Systems	2.49	-97.41%	0.17K
Taparia Tools	10.50	-71.68%	0.20K
Deep Polymers	27.14	-19.13%	394.28K
SKP Securities	97.00	-15.28%	41.32K
United Cotfab	14.24	-13.70%	122.00K
Gandhar Oil Refinery	245.05	-13.47%	715.31K
Nelcast Ltd	116.60	-13.41%	96.47K