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

131.49 +3.11 +2.42%

17/10 - Closed. Currency in USD

After Hours

131.70

+0.21

+0.16%

5:29:44 - Real-time Data

Type: Equity

Market: United States

Volume: 10,702,121
Bid/Ask: 0.00 / 0.00
Day's Range: 128.82 - 131.59

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

Oct 16, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
55.87	-1.2%	54.8	57.25	132	75.00	0	0%	0	0.25	0
PEP Call 75.00 Exp: Oct 23, 2026 Last: 55.87 Chg.: -1.2% SymbolPEP\|20261023\|75.00C Delta0.9983 Imp Vol1.4868 Bid54.8 Gamma0.0002 Theoretical56.21 Ask57.25 Theta-0.0083 Intrinsic Value56.49 Volume132 Vega0.0009 Time Value-0.62 Open Interest20 Rho0.0029 Delta / Theta-120.0129 PEP Put 75.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPEP\|20261023\|75.00P Delta-0.0101 Imp Vol1.8404 Bid0 Gamma0.0008 Theoretical0.12 Ask0.25 Theta-0.0644 Intrinsic Value-56.49 Volume0 Vega0.0049 Time Value56.49 Open Interest0 Rho-0.0003 Delta / Theta0.1573
50.87	-1.32%	49.85	52.2	132	80.00	0	0%	0	2.13	0
PEP Call 80.00 Exp: Oct 23, 2026 Last: 50.87 Chg.: -1.32% SymbolPEP\|20261023\|80.00C Delta0.9981 Imp Vol1.3218 Bid49.85 Gamma0.0002 Theoretical51.21 Ask52.2 Theta-0.008 Intrinsic Value51.49 Volume132 Vega0.001 Time Value-0.62 Open Interest18 Rho0.0031 Delta / Theta-125.4097 PEP Put 80.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPEP\|20261023\|80.00P Delta-0.0505 Imp Vol2.4271 Bid0 Gamma0.0024 Theoretical1.07 Ask2.13 Theta-0.3274 Intrinsic Value-51.49 Volume0 Vega0.0189 Time Value51.49 Open Interest0 Rho-0.0014 Delta / Theta0.1542
46.12	6.83%	45.05	47.25	90	85.00	0	0%	0	2.13	0
PEP Call 85.00 Exp: Oct 23, 2026 Last: 46.12 Chg.: 6.83% SymbolPEP\|20261023\|85.00C Delta0.998 Imp Vol1.1666 Bid45.05 Gamma0.0003 Theoretical46.21 Ask47.25 Theta-0.0076 Intrinsic Value46.49 Volume90 Vega0.0011 Time Value-0.37 Open Interest91 Rho0.0033 Delta / Theta-131.4349 PEP Put 85.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolPEP\|20261023\|85.00P Delta-0.056 Imp Vol2.1793 Bid0 Gamma0.0028 Theoretical1.07 Ask2.13 Theta-0.319 Intrinsic Value-46.49 Volume0 Vega0.0205 Time Value46.49 Open Interest0 Rho-0.0015 Delta / Theta0.1755
					131.49	Price @ Oct 16, 2026 20:21 GMT
1.27	139.62%	1.2	1.36	2,245	132.00	2.15	-27.36%	1.94	2.11	26
PEP Call 132.00 Exp: Oct 23, 2026 Last: 1.27 Chg.: 139.62% SymbolPEP\|20261023\|132.00C Delta0.4287 Imp Vol0.2274 Bid1.2 Gamma0.095 Theoretical1.28 Ask1.36 Theta-0.1149 Intrinsic Value-0.51 Volume2,245 Vega0.0713 Time Value1.78 Open Interest365 Rho0.0094 Delta / Theta-3.7302 PEP Put 132.00 Exp: Oct 23, 2026 Last: 2.15 Chg.: -27.36% SymbolPEP\|20261023\|132.00P Delta-0.5739 Imp Vol0.2187 Bid1.94 Gamma0.0986 Theoretical2.03 Ask2.11 Theta-0.112 Intrinsic Value0.51 Volume26 Vega0.0712 Time Value1.64 Open Interest23 Rho-0.0148 Delta / Theta5.1235
0.81	125%	0.83	0.9	152	133.00	2.81	-36.85%	2.43	3.05	8
PEP Call 133.00 Exp: Oct 23, 2026 Last: 0.81 Chg.: 125% SymbolPEP\|20261023\|133.00C Delta0.3325 Imp Vol0.2207 Bid0.83 Gamma0.0906 Theoretical0.86 Ask0.9 Theta-0.1033 Intrinsic Value-1.51 Volume152 Vega0.066 Time Value2.32 Open Interest291 Rho0.0074 Delta / Theta-3.2178 PEP Put 133.00 Exp: Oct 23, 2026 Last: 2.81 Chg.: -36.85% SymbolPEP\|20261023\|133.00P Delta-0.6592 Imp Vol0.231 Bid2.43 Gamma0.0872 Theoretical2.74 Ask3.05 Theta-0.1107 Intrinsic Value1.51 Volume8 Vega0.0665 Time Value1.3 Open Interest97 Rho-0.0171 Delta / Theta5.9527
0.53	165%	0.55	0.65	301	134.00	3.5	-19.35%	3	3.75	36
PEP Call 134.00 Exp: Oct 23, 2026 Last: 0.53 Chg.: 165% SymbolPEP\|20261023\|134.00C Delta0.2514 Imp Vol0.2232 Bid0.55 Gamma0.0786 Theoretical0.6 Ask0.65 Theta-0.0918 Intrinsic Value-2.51 Volume301 Vega0.0579 Time Value3.04 Open Interest223 Rho0.0057 Delta / Theta-2.7387 PEP Put 134.00 Exp: Oct 23, 2026 Last: 3.5 Chg.: -19.35% SymbolPEP\|20261023\|134.00P Delta-0.7534 Imp Vol0.2178 Bid3 Gamma0.0795 Theoretical3.38 Ask3.75 Theta-0.09 Intrinsic Value2.51 Volume36 Vega0.0572 Time Value0.99 Open Interest142 Rho-0.0196 Delta / Theta8.3664

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:

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 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	23,146.15	+148.80	+0.65%
BSE Sensex	74,729.27	+413.66	+0.56%
Nifty Bank	55,844.00	+33.50	+0.06%
Nifty 50 Futures	23,119.20	+134.40	+0.58%
US 500	7,658.2	-85.9	-1.11%
FTSE 100	10,881.90	+41.55	+0.38%
Dollar Index	101.595	-0.065	-0.06%

Gold	4,186.70	+16.60	+0.40%
Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Silver	57.140	-0.020	-0.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	962.60	+2.60	+0.27%
NTPC	315.15	+0.50	+0.16%
ICICI Bank	1,397.00	+7.60	+0.55%
Reliance Industries	1,211.20	-3.80	-0.31%
DLF	675.00	+4.50	+0.67%
Tata Motors Passenger Vehicles	286.85	-0.20	-0.07%
Tata Steel Ltd	175.50	-0.90	-0.51%

USD/INR	95.237	+0.182	+0.19%
EUR/USD	1.1239	+0.0018	+0.16%
GBP/USD	1.3329	+0.0055	+0.41%
USD/JPY	158.00	0.00	0.00%
GBP/INR	126.565	+0.398	+0.32%
EUR/INR	106.7400	+0.0840	+0.08%
USD/CAD	1.4139	-0.0047	-0.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PEP	131.49	+3.11	+2.42%

Market Movers

Name	Last	Chg. %	Vol.
PC Jeweller	16.28	+12.66%	1.85B
HBL Engineering Ltd	833.15	+17.27%	39.12M
HDFC Bank	728.85	+0.28%	28.94M
Infosys	1,161.20	+4.61%	25.57M
Bharti Airtel	1,905.00	+2.75%	25.48M
Tech Mahindra	1,790.00	+8.48%	20.83M
Tata Consultancy	2,465.00	+4.89%	12.17M

Name	Last	Chg. %	Vol.
Datakosa	16.38	+20.00%	77.15K
Comfort Intech	7.740	+20.00%	353.40K
Onward Technologies Ltd	427.60	+19.99%	504.77K
Onward Technologies Ltd	427.40	+19.99%	2.39M
Infrax Renewable	175.65	+19.98%	320.40K
Tamboli Industries	362.75	+19.72%	13.73K
Pecos Hotels and Pubs Ltd	193.95	+19.72%	1.00K

Name	Last	Chg. %	Vol.
Amal	752.40	-20.00%	161.65K
Peshwa Wheat	53.20	-20.00%	615.60K
Vani Commercials	7.48	-16.80%	499.31K
OCCL Ltd	195.85	-13.49%	129.26K
Travels Rentals	7.75	-12.92%	9.00K
Cyient DLM	897.25	-12.90%	3.83M
Cyient DLM	901.00	-12.24%	227.96K