$142.58
2.451.75%
가까이에: Aug 19, 5:00 PM EST
$141.85
-0.73-0.51%
시간외: 7:56 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
PepsiCo Inc 옵션 체인
PEPNASDAQ
PepsiCo Options
View PepsiCo (PEP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.04
P/C Ratio (OI)
0.47
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price63.15Aug 17, 2026
Change
-0%
Bid65.65
Ask68.2
volume0
Intrest6
Strike
75
75
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price58.1Aug 17, 2026
Change
-0%
Bid60.65
Ask64.5
volume0
Intrest16
Strike
80
80
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price53.2Aug 17, 2026
Change
-0%
Bid55.55
Ask59.5
volume0
Intrest10
Strike
85
85
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest7
Last Price51.65Aug 19, 2026
Change
3.527.31%
Bid50.55
Ask54.55
volume4
Intrest10
Strike
90
90
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price46.7Aug 19, 2026
Change
-
Bid45.55
Ask49.5
volume1
Intrest0
Strike
95
95
Last Price0.13Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price41.65Aug 19, 2026
Change
4.39.36%
Bid40.55
Ask44.5
volume5
Intrest3
Strike
100
100
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Last Price41Jul 08, 2026
Change
-0%
Bid35.7
Ask39.5
volume0
Intrest5
Strike
105
105
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest100
Last Price33.7Jun 05, 2026
Change
-0%
Bid30.55
Ask34.5
volume0
Intrest36
Strike
110
110
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest64
Last Price23.25Jul 10, 2026
Change
-0%
Bid25.55
Ask29.5
volume0
Intrest4
Strike
115
115
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest185
Last Price20.5Aug 13, 2026
Change
-0%
Bid20.6
Ask24.55
volume0
Intrest16
Strike
120
120
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.12
volume4
Intrest1494
Last Price18.87Aug 19, 2026
Change
-
Bid17.85
Ask21.5
volume1
Intrest0
Strike
123
123
Last Price0.08Jul 28, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Last Price17.94Aug 19, 2026
Change
-
Bid16.85
Ask20.5
volume1
Intrest0
Strike
124
124
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest21
Last Price13.54Aug 17, 2026
Change
-0%
Bid15.65
Ask19.5
volume0
Intrest45
Strike
125
125
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest2050
Last Price15.71Aug 19, 2026
Change
1.419.86%
Bid14.65
Ask18.5
volume2
Intrest5
Strike
126
126
Last Price0.07Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Last Price14.78Aug 19, 2026
Change
1.4110.55%
Bid13.65
Ask17.45
volume2
Intrest5
Strike
127
127
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest104
Last Price13.74Aug 19, 2026
Change
1.6613.74%
Bid12.7
Ask16.45
volume1
Intrest4
Strike
128
128
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest260
Last Price12.82Aug 19, 2026
Change
1.7215.5%
Bid11.7
Ask15.45
volume2
Intrest3
Strike
129
129
Last Price0.04Aug 19, 2026
Change
0.02100%
Bid-
Ask0.08
volume1
Intrest135
Last Price12.55Aug 19, 2026
Change
1.7215.88%
Bid10.9
Ask14.45
volume12
Intrest126
Strike
130
130
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.04
volume26
Intrest3483
Last Price11.8Aug 19, 2026
Change
4.6565.03%
Bid9.7
Ask13.45
volume1
Intrest1
Strike
131
131
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest491
Last Price6.16Aug 17, 2026
Change
-0%
Bid8.7
Ask12.15
volume0
Intrest6
Strike
132
132
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.05
volume18
Intrest590
Last Price5.17Aug 17, 2026
Change
-0%
Bid7.7
Ask11.15
volume0
Intrest14
Strike
133
133
Last Price0.01Aug 19, 2026
Change
0.190.91%
Bid-
Ask0.09
volume34
Intrest513
Last Price6.19Aug 18, 2026
Change
-0%
Bid6.7
Ask10.45
volume0
Intrest25
Strike
134
134
Last Price0.01Aug 19, 2026
Change
0.0480%
Bid-
Ask0.12
volume47
Intrest798
Last Price7.79Aug 19, 2026
Change
2.3543.2%
Bid6
Ask9.45
volume17
Intrest1155
Strike
135
135
Last Price0.14Aug 19, 2026
Change
0.08133.33%
Bid0.01
Ask0.14
volume395
Intrest3408
Last Price7.6Aug 19, 2026
Change
3.7597.4%
Bid4.95
Ask8.5
volume28
Intrest299
Strike
136
136
Last Price0.02Aug 19, 2026
Change
0.0981.82%
Bid-
Ask0.07
volume151
Intrest1027
Last Price3.84Aug 18, 2026
Change
-0%
Bid4.1
Ask7.5
volume0
Intrest311
Strike
137
137
Last Price0.16Aug 19, 2026
Change
0.0420%
Bid0.02
Ask0.29
volume316
Intrest1139
Last Price5.25Aug 19, 2026
Change
2.4386.17%
Bid3.15
Ask6.55
volume52
Intrest743
Strike
138
138
Last Price0.04Aug 19, 2026
Change
0.3690%
Bid0.03
Ask0.55
volume236
Intrest1168
Last Price3.65Aug 19, 2026
Change
1.6582.5%
Bid2.75
Ask5.45
volume65
Intrest633
Strike
139
139
Last Price0.18Aug 19, 2026
Change
0.4973.13%
Bid0.05
Ask0.18
volume103
Intrest774
Last Price2.92Aug 19, 2026
Change
1.51107.09%
Bid2.13
Ask3.3
volume311
Intrest6195
Strike
140
140
Last Price0.2Aug 19, 2026
Change
0.8681.13%
Bid0.12
Ask0.3
volume294
Intrest1721
Last Price1.9Aug 19, 2026
Change
1.04120.93%
Bid1.37
Ask2.29
volume110
Intrest1187
Strike
141
141
Last Price0.41Aug 19, 2026
Change
0.8667.72%
Bid0.25
Ask0.54
volume139
Intrest306
Last Price1.22Aug 19, 2026
Change
0.72144%
Bid0.8
Ask1.77
volume213
Intrest4544
Strike
142
142
Last Price0.7Aug 19, 2026
Change
1.7871.77%
Bid0.33
Ask1.54
volume40
Intrest196
Last Price0.75Aug 19, 2026
Change
0.39108.33%
Bid0.55
Ask1.03
volume367
Intrest1157
Strike
143
143
Last Price0.73Aug 19, 2026
Change
2.8679.67%
Bid0.15
Ask1.64
volume12
Intrest124
Last Price0.36Aug 19, 2026
Change
0.1680%
Bid0.19
Ask0.58
volume130
Intrest770
Strike
144
144
Last Price6.01Aug 17, 2026
Change
-0%
Bid1.15
Ask2.47
volume0
Intrest90
Last Price0.31Aug 19, 2026
Change
0.1593.75%
Bid0.1
Ask0.52
volume805
Intrest4436
Strike
145
145
Last Price2.78Aug 19, 2026
Change
1.7438.5%
Bid2.41
Ask3.5
volume80
Intrest1433
Last Price0.19Aug 19, 2026
Change
0.12171.43%
Bid0.01
Ask0.38
volume117
Intrest576
Strike
146
146
Last Price7.96Aug 17, 2026
Change
-0%
Bid2.5
Ask4.8
volume0
Intrest2
Last Price0.07Aug 19, 2026
Change
0.0240%
Bid-
Ask0.15
volume87
Intrest787
Strike
147
147
Last Price5.3Aug 19, 2026
Change
3.5540.11%
Bid2.61
Ask6.4
volume4
Intrest0
Last Price0.04Aug 19, 2026
Change
0.0120%
Bid0.03
Ask0.07
volume36
Intrest202
Strike
148
148
Last Price9.93Aug 17, 2026
Change
-0%
Bid3.6
Ask7.4
volume0
Intrest0
Last Price0.16Aug 18, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest97
Strike
149
149
Last Price11.8Aug 12, 2026
Change
-0%
Bid4.6
Ask8.35
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid-
Ask0.03
volume381
Intrest3339
Strike
150
150
Last Price6.68Aug 19, 2026
Change
3.1231.84%
Bid6.75
Ask8.95
volume2
Intrest24
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.28
volume1
Intrest73
Strike
152.5
152.5
Last Price14.45Aug 17, 2026
Change
-0%
Bid8.1
Ask11.85
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid0.02
Ask0.26
volume25
Intrest1584
Strike
155
155
Last Price11.8Aug 19, 2026
Change
4.427.16%
Bid10.6
Ask13.95
volume1
Intrest2
Last Price0.09Aug 12, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest47
Strike
157.5
157.5
Last Price19.4Aug 17, 2026
Change
-0%
Bid13.1
Ask17.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume6
Intrest2969
Strike
160
160
Last Price22.8Aug 12, 2026
Change
-0%
Bid15.6
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
162.5
162.5
Last Price24.39Aug 17, 2026
Change
-0%
Bid18.05
Ask21.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume13
Intrest1071
Strike
165
165
Last Price26.85Aug 17, 2026
Change
-0%
Bid20.55
Ask24.45
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest439
Strike
170
170
Last Price32.95Aug 12, 2026
Change
-0%
Bid25.6
Ask29.5
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest140
Strike
175
175
Last Price36.87Aug 17, 2026
Change
-0%
Bid30.6
Ask34.45
volume0
Intrest0
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Strike
180
180
Last Price43.75Jul 15, 2026
Change
-0%
Bid35.6
Ask39.45
volume0
Intrest0
Last Price0.12Jun 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Strike
185
185
Last Price44.1Aug 14, 2026
Change
-0%
Bid40.6
Ask44.5
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
190
190
Last Price54.55Jul 20, 2026
Change
-0%
Bid45.6
Ask49.5
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest0
Strike
195
195
Last Price52.8Jun 22, 2026
Change
-0%
Bid50.6
Ask54.55
volume0
Intrest0
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
200
200
Last Price56.1Jun 17, 2026
Change
-0%
Bid55.6
Ask59.55
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid60.85
Ask64.35
volume0
Intrest0
Last Price0.17Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
210
210
Last Price69.45Jun 29, 2026
Change
-0%
Bid65.6
Ask69.55
volume0
Intrest0
Last Price0.11Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
220
220
Last Price83.3Jul 16, 2026
Change
-0%
Bid75.6
Ask79.55
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest5
Strike
230
230
Last Price89.95Jun 08, 2026
Change
-0%
Bid85.6
Ask89.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved