$145.92
À la clôture: Jan 15, 4:00 PM EST
$145.92
N/A
Après les heures: 6:37 PM EST
Comments
Loading...
PepsiCo (NASDAQ:PEP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de PepsiCo à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour PepsiCo..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price68.16Jan 02, 2026
Change
-0%
Bid68.95
Ask73
volume0
Intrest4
Strike
75
75
Last Price0.02Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1314
Last Price64.25Dec 23, 2025
Change
-0%
Bid63.9
Ask67.9
volume0
Intrest2
Strike
80
80
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1245
Last Price58.08Jan 13, 2026
Change
-0%
Bid58.95
Ask62.9
volume0
Intrest6
Strike
85
85
Last Price0.06Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest777
Last Price53.17Jan 13, 2026
Change
-0%
Bid53.9
Ask58
volume0
Intrest2
Strike
90
90
Last Price0.04Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2610
Last Price48.84Dec 31, 2025
Change
-0%
Bid48.95
Ask52.9
volume0
Intrest1
Strike
95
95
Last Price0.09Jan 14, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest484
Last Price40.75Jan 12, 2026
Change
-0%
Bid43.95
Ask47.9
volume0
Intrest35
Strike
100
100
Last Price0.04Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2168
Last Price38.87Dec 31, 2025
Change
-0%
Bid38.95
Ask42.9
volume0
Intrest1
Strike
105
105
Last Price0.01Jan 05, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest593
Last Price30.73Jan 09, 2026
Change
-0%
Bid33.95
Ask37.85
volume0
Intrest8
Strike
110
110
Last Price0.01Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2623
Last Price22.65Jan 08, 2026
Change
-0%
Bid28.95
Ask32.9
volume0
Intrest5
Strike
115
115
Last Price0.03Jan 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3390
Last Price25.92Jan 14, 2026
Change
-0%
Bid23.95
Ask27.9
volume0
Intrest75
Strike
120
120
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4602
Last Price-
Change
-
Bid19.95
Ask23.85
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price20.18Dec 29, 2025
Change
-0%
Bid19.3
Ask21.85
volume0
Intrest76
Strike
125
125
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6572
Last Price-
Change
-
Bid17.95
Ask21.9
volume0
Intrest0
Strike
126
126
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid16.95
Ask20.85
volume0
Intrest0
Strike
127
127
Last Price0.02Jan 14, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest27
Last Price-
Change
-
Bid16.3
Ask18.9
volume0
Intrest0
Strike
128
128
Last Price0.05Jan 14, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest33
Last Price-
Change
-
Bid14.95
Ask18.9
volume0
Intrest0
Strike
129
129
Last Price0.03Jan 12, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest75
Last Price16Jan 14, 2026
Change
-0%
Bid14.35
Ask16.9
volume0
Intrest96
Strike
130
130
Last Price0.02Jan 14, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest7677
Last Price-
Change
-
Bid13
Ask16.9
volume0
Intrest0
Strike
131
131
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest58
Last Price13.67Jan 14, 2026
Change
-0%
Bid12
Ask14.9
volume0
Intrest2
Strike
132
132
Last Price0.04Jan 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest15
Last Price12.64Jan 14, 2026
Change
-0%
Bid10.95
Ask14.9
volume0
Intrest6
Strike
133
133
Last Price0.04Jan 14, 2026
Change
-0%
Bid0.01
Ask0.16
volume0
Intrest140
Last Price6.2Jan 09, 2026
Change
-0%
Bid10.9
Ask12.9
volume0
Intrest13
Strike
134
134
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest170
Last Price10.93Jan 14, 2026
Change
-0%
Bid10.65
Ask11.7
volume0
Intrest2918
Strike
135
135
Last Price0.03Jan 14, 2026
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest19709
Last Price9.67Jan 14, 2026
Change
-0%
Bid8.75
Ask11.3
volume0
Intrest93
Strike
136
136
Last Price0.03Jan 14, 2026
Change
-0%
Bid0.02
Ask0.18
volume0
Intrest818
Last Price8.67Jan 14, 2026
Change
-0%
Bid7.75
Ask10.3
volume0
Intrest75
Strike
137
137
Last Price0.03Jan 14, 2026
Change
-0%
Bid0.03
Ask0.07
volume0
Intrest688
Last Price7.57Jan 14, 2026
Change
-0%
Bid6
Ask9.9
volume0
Intrest369
Strike
138
138
Last Price0.03Jan 14, 2026
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest655
Last Price7Jan 14, 2026
Change
-0%
Bid5
Ask8.95
volume0
Intrest183
Strike
139
139
Last Price0.05Jan 14, 2026
Change
-0%
Bid0.04
Ask0.2
volume0
Intrest825
Last Price6Jan 14, 2026
Change
-0%
Bid5.75
Ask6.2
volume0
Intrest3984
Strike
140
140
Last Price0.08Jan 14, 2026
Change
-0%
Bid0.05
Ask0.18
volume0
Intrest7959
Last Price5.15Jan 14, 2026
Change
-0%
Bid4.4
Ask6
volume0
Intrest525
Strike
141
141
Last Price0.08Jan 14, 2026
Change
-0%
Bid0.07
Ask0.29
volume0
Intrest217
Last Price4.25Jan 14, 2026
Change
-0%
Bid3.7
Ask4.7
volume0
Intrest889
Strike
142
142
Last Price0.12Jan 14, 2026
Change
-0%
Bid0.09
Ask0.13
volume0
Intrest404
Last Price3.05Jan 14, 2026
Change
-0%
Bid2.7
Ask3.55
volume0
Intrest1203
Strike
143
143
Last Price0.42Jan 14, 2026
Change
-0%
Bid0.17
Ask0.66
volume0
Intrest303
Last Price2.05Jan 14, 2026
Change
-0%
Bid1.68
Ask2.91
volume0
Intrest642
Strike
144
144
Last Price0.38Jan 14, 2026
Change
-0%
Bid0.3
Ask0.43
volume0
Intrest179
Last Price1.53Jan 14, 2026
Change
-0%
Bid1.37
Ask1.7
volume0
Intrest7452
Strike
145
145
Last Price0.58Jan 14, 2026
Change
-0%
Bid0.55
Ask0.61
volume0
Intrest12146
Last Price0.92Jan 14, 2026
Change
-0%
Bid0.92
Ask1
volume0
Intrest4129
Strike
146
146
Last Price1.2Jan 14, 2026
Change
-0%
Bid0.87
Ask1.11
volume0
Intrest76
Last Price0.54Jan 14, 2026
Change
-0%
Bid0.44
Ask0.6
volume0
Intrest1329
Strike
147
147
Last Price2.56Jan 14, 2026
Change
-0%
Bid1.15
Ask2.7
volume0
Intrest18
Last Price0.34Jan 14, 2026
Change
-0%
Bid0.31
Ask0.36
volume0
Intrest209
Strike
148
148
Last Price3.8Jan 14, 2026
Change
-0%
Bid2.08
Ask2.69
volume0
Intrest57
Last Price0.18Jan 14, 2026
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest404
Strike
149
149
Last Price9Jan 09, 2026
Change
-0%
Bid2.37
Ask4.9
volume0
Intrest174
Last Price0.11Jan 14, 2026
Change
-0%
Bid0.07
Ask0.13
volume0
Intrest12571
Strike
150
150
Last Price4.32Jan 14, 2026
Change
-0%
Bid2.55
Ask5.1
volume0
Intrest2087
Last Price0.05Jan 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest596
Strike
152.5
152.5
Last Price8.5Dec 23, 2025
Change
-0%
Bid5.9
Ask8.3
volume0
Intrest0
Last Price0.03Jan 14, 2026
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest18382
Strike
155
155
Last Price9.15Jan 14, 2026
Change
-0%
Bid7.3
Ask10.5
volume0
Intrest137
Last Price0.03Jan 12, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest101
Strike
157.5
157.5
Last Price17.7Jan 09, 2026
Change
-0%
Bid10.7
Ask12.9
volume0
Intrest0
Last Price0.03Jan 14, 2026
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest36325
Strike
160
160
Last Price14.55Jan 14, 2026
Change
-0%
Bid12.25
Ask16.05
volume0
Intrest171
Last Price0.11Dec 23, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest50
Strike
162.5
162.5
Last Price-
Change
-
Bid15.7
Ask18.25
volume0
Intrest0
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4150
Strike
165
165
Last Price19.11Jan 14, 2026
Change
-0%
Bid17.2
Ask21.1
volume0
Intrest49
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest21
Strike
167.5
167.5
Last Price-
Change
-
Bid19.7
Ask23.65
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest54829
Strike
170
170
Last Price24.19Jan 14, 2026
Change
-0%
Bid22.2
Ask26.1
volume0
Intrest27
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid24.8
Ask28.6
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1447
Strike
175
175
Last Price29.19Jan 14, 2026
Change
-0%
Bid27.8
Ask31.1
volume0
Intrest16
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1644
Strike
180
180
Last Price34.24Jan 14, 2026
Change
-0%
Bid32.2
Ask36.15
volume0
Intrest63
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest882
Strike
185
185
Last Price39.19Jan 14, 2026
Change
-0%
Bid37.2
Ask41.1
volume0
Intrest90
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1415
Strike
190
190
Last Price47Sep 08, 2025
Change
-0%
Bid42.2
Ask46.15
volume0
Intrest0
Last Price0.02Jan 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest677
Strike
195
195
Last Price25.64Apr 19, 2024
Change
-0%
Bid47.3
Ask51.15
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2226
Strike
200
200
Last Price50.4Sep 02, 2025
Change
-0%
Bid52.2
Ask56.15
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1075
Strike
210
210
Last Price49.76Dec 06, 2024
Change
-0%
Bid62.25
Ask65.75
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest471
Strike
220
220
Last Price-
Change
-
Bid72.05
Ask76.1
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest325
Strike
230
230
Last Price74.15Sep 02, 2025
Change
-0%
Bid82.05
Ask86.1
volume0
Intrest0
Last Price0.03Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest346
Strike
240
240
Last Price-
Change
-
Bid92.05
Ask96.1
volume0
Intrest0
Last Price0.02Jan 09, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest111
Strike
250
250
Last Price-
Change
-
Bid102.05
Ask106.1
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest370
Strike
260
260
Last Price-
Change
-
Bid112.1
Ask116.1
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest178
Strike
270
270
Last Price139.53Jun 27, 2025
Change
-0%
Bid122.1
Ask126.1
volume0
Intrest0