$136.65
À la clôture: Sep 11, 5:00 PM EST
$136.81
0.160.12%
Après les heures: 7:59 PM EST
PepsiCo Inc Chaîne d'Options
PEPNASDAQ
Dividende: La date ex-dividende était le il y a 7 jours
PepsiCo Options
View PepsiCo (PEP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.90
P/C Ratio (OI)
0.49
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price62.14Sep 10, 2026
Change
0.610.99%
Bid59.95
Ask63.7
volume28
Intrest10
Strike
75
75
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price57.13Sep 10, 2026
Change
0.581.03%
Bid54.85
Ask58.7
volume9
Intrest8
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price52.14Sep 10, 2026
Change
0.641.24%
Bid50.4
Ask53.05
volume125
Intrest8
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price46.73Sep 10, 2026
Change
0.180.39%
Bid45.3
Ask48.25
volume32
Intrest8
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price42.21Sep 10, 2026
Change
0.581.39%
Bid40.3
Ask43.75
volume88
Intrest15
Strike
95
95
Last Price0.54Aug 03, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest1
Last Price37.19Sep 10, 2026
Change
0.010.03%
Bid35.45
Ask38.75
volume10
Intrest5
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price32.2Sep 10, 2026
Change
0.752.28%
Bid29.7
Ask33.8
volume2
Intrest2
Strike
105
105
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price30.3Sep 03, 2026
Change
-0%
Bid25.5
Ask28.8
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume7
Intrest5
Last Price23.08Sep 08, 2026
Change
-0%
Bid20.3
Ask23.8
volume0
Intrest1
Strike
115
115
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price18.1Sep 08, 2026
Change
-0%
Bid14.95
Ask18.75
volume0
Intrest1
Strike
120
120
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest22
Last Price14.78Sep 03, 2026
Change
-0%
Bid9.9
Ask13.75
volume0
Intrest0
Strike
125
125
Last Price0.04Sep 08, 2026
Change
-0%
Bid-
Ask0.91
volume0
Intrest77
Last Price11.74Sep 09, 2026
Change
-0%
Bid10.15
Ask12.75
volume0
Intrest2
Strike
126
126
Last Price0.11Sep 10, 2026
Change
0.11000%
Bid-
Ask0.48
volume7
Intrest36
Last Price10.76Sep 09, 2026
Change
-0%
Bid8.45
Ask11.75
volume0
Intrest2
Strike
127
127
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest48
Last Price-
Change
-
Bid7
Ask10.75
volume0
Intrest0
Strike
128
128
Last Price0.01Sep 10, 2026
Change
0.0583.33%
Bid-
Ask0.23
volume12
Intrest69
Last Price-
Change
-
Bid6.5
Ask9.75
volume0
Intrest0
Strike
129
129
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest76
Last Price7.99Sep 08, 2026
Change
-0%
Bid4.95
Ask8.5
volume0
Intrest3
Strike
130
130
Last Price0.02Sep 10, 2026
Change
0.01100%
Bid-
Ask0.21
volume12
Intrest319
Last Price9.25Sep 03, 2026
Change
-0%
Bid4.2
Ask7.75
volume0
Intrest0
Strike
131
131
Last Price0.02Sep 10, 2026
Change
0.0133.33%
Bid-
Ask0.06
volume47
Intrest86
Last Price5.3Sep 09, 2026
Change
-0%
Bid2.89
Ask6.75
volume0
Intrest2
Strike
132
132
Last Price0.02Sep 10, 2026
Change
0.0133.33%
Bid-
Ask0.28
volume10
Intrest118
Last Price5.54Sep 04, 2026
Change
-0%
Bid2.3
Ask5.75
volume0
Intrest1
Strike
133
133
Last Price0.04Sep 10, 2026
Change
0.0233.33%
Bid0.01
Ask0.07
volume100
Intrest381
Last Price4.33Sep 04, 2026
Change
-0%
Bid1.56
Ask4.8
volume0
Intrest21
Strike
134
134
Last Price0.03Sep 10, 2026
Change
0.1280%
Bid-
Ask0.15
volume29
Intrest217
Last Price2.15Sep 10, 2026
Change
0.052.38%
Bid0.63
Ask3.5
volume1
Intrest19
Strike
135
135
Last Price0.15Sep 10, 2026
Change
0.0525%
Bid0.08
Ask0.2
volume303
Intrest692
Last Price1.2Sep 10, 2026
Change
0.7337.82%
Bid0.15
Ask1.9
volume2
Intrest14
Strike
136
136
Last Price0.34Sep 10, 2026
Change
0.1632%
Bid0.28
Ask0.46
volume238
Intrest613
Last Price0.68Sep 10, 2026
Change
0.3131.31%
Bid0.3
Ask1.24
volume44
Intrest115
Strike
137
137
Last Price1.36Sep 10, 2026
Change
0.2522.52%
Bid0.43
Ask1.04
volume153
Intrest1021
Last Price0.26Sep 10, 2026
Change
0.243.48%
Bid0.11
Ask0.35
volume333
Intrest452
Strike
138
138
Last Price1.33Sep 10, 2026
Change
0.010.75%
Bid0.9
Ask3.2
volume55
Intrest1005
Last Price0.15Sep 10, 2026
Change
0.1651.61%
Bid0.05
Ask0.25
volume216
Intrest1430
Strike
139
139
Last Price2.15Sep 10, 2026
Change
-0%
Bid1.82
Ask3.4
volume36
Intrest813
Last Price0.05Sep 10, 2026
Change
0.0964.29%
Bid0.05
Ask0.09
volume382
Intrest991
Strike
140
140
Last Price3.05Sep 10, 2026
Change
0.2810.11%
Bid2.8
Ask4.4
volume172
Intrest396
Last Price0.05Sep 10, 2026
Change
0.0444.44%
Bid0.03
Ask0.11
volume114
Intrest897
Strike
141
141
Last Price4.01Sep 10, 2026
Change
0.040.99%
Bid2.25
Ask6.15
volume109
Intrest192
Last Price0.04Sep 10, 2026
Change
0.0233.33%
Bid0.01
Ask0.03
volume31
Intrest383
Strike
142
142
Last Price5.05Sep 10, 2026
Change
0.59.01%
Bid4.65
Ask7.1
volume7
Intrest43
Last Price0.01Sep 10, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume55
Intrest1420
Strike
143
143
Last Price6.21Sep 10, 2026
Change
0.386.52%
Bid4.3
Ask8.05
volume1
Intrest1
Last Price0.02Sep 10, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume19
Intrest812
Strike
144
144
Last Price7.45Sep 09, 2026
Change
-0%
Bid5.3
Ask8.55
volume0
Intrest0
Last Price0.09Sep 10, 2026
Change
0.07350%
Bid0.01
Ask0.09
volume21
Intrest527
Strike
145
145
Last Price8.14Sep 10, 2026
Change
0.020.25%
Bid6.9
Ask9.85
volume5
Intrest0
Last Price0.01Sep 10, 2026
Change
0.0266.67%
Bid-
Ask0.22
volume2
Intrest87
Strike
146
146
Last Price9.12Sep 10, 2026
Change
1.2215.44%
Bid7.3
Ask11.1
volume2
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest386
Strike
147
147
Last Price-
Change
-
Bid8.3
Ask11.55
volume0
Intrest0
Last Price0.16Sep 10, 2026
Change
0.151500%
Bid-
Ask0.65
volume100
Intrest304
Strike
148
148
Last Price6.4Aug 21, 2026
Change
-0%
Bid9.3
Ask13.05
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest39
Strike
149
149
Last Price10.6Aug 31, 2026
Change
-0%
Bid10.3
Ask14.15
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest413
Strike
150
150
Last Price11.08Sep 03, 2026
Change
-0%
Bid11.9
Ask15.15
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
0.0266.67%
Bid-
Ask0.31
volume1
Intrest400
Strike
152.5
152.5
Last Price-
Change
-
Bid13.8
Ask17.65
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Strike
155
155
Last Price-
Change
-
Bid16.3
Ask20.15
volume0
Intrest0
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid18.8
Ask22.65
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid21.3
Ask25.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid23.8
Ask27.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid26.3
Ask30.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid28.8
Ask32.65
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest74
Strike
170
170
Last Price-
Change
-
Bid31.3
Ask35.15
volume0
Intrest0
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
175
175
Last Price38.07Sep 10, 2026
Change
-
Bid36.35
Ask40.15
volume10
Intrest0
Last Price0.1Sep 10, 2026
Change
0.0111.11%
Bid-
Ask0.24
volume54
Intrest0
Strike
180
180
Last Price42.96Sep 10, 2026
Change
-
Bid41.3
Ask45.15
volume20
Intrest0
Last Price0.11Sep 10, 2026
Change
0.11000%
Bid-
Ask0.31
volume70
Intrest1
Strike
185
185
Last Price47.94Sep 10, 2026
Change
-
Bid46.3
Ask50.15
volume10
Intrest0
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid52.3
Ask55.1
volume0
Intrest0
Last Price0.1Sep 10, 2026
Change
-
Bid-
Ask2.13
volume76
Intrest0
Strike
195
195
Last Price57.95Sep 09, 2026
Change
-0%
Bid56.3
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
200
200
Last Price62.94Sep 09, 2026
Change
-0%
Bid61.3
Ask65.15
volume0
Intrest0