$146.33
0.230.16%
In chiusura: Nov 21, 4:00 PM EST
$146.50
0.170.12%
After hour: Nov 21, 6:13 PM EST
Comments
Loading...
PepsiCo (NASDAQ:PEP) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di PepsiCo a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per PepsiCo..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price65.5Nov 19, 2025
Change
-0%
Bid65.8
Ask68.35
volume0
Intrest18
Strike
80
80
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest10
Last Price62.51Nov 21, 2025
Change
1.051.71%
Bid61.15
Ask63.35
volume3
Intrest27
Strike
85
85
Last Price0.04Nov 21, 2025
Change
0.0555.56%
Bid-
Ask0.5
volume3
Intrest12
Last Price57.55Nov 21, 2025
Change
1.081.91%
Bid55.65
Ask58.35
volume3
Intrest9
Strike
90
90
Last Price0.05Nov 21, 2025
Change
0.04400%
Bid-
Ask0.7
volume1
Intrest6
Last Price49.76Nov 20, 2025
Change
-0%
Bid51
Ask53.35
volume0
Intrest29
Strike
95
95
Last Price0.04Nov 21, 2025
Change
0.0969.23%
Bid-
Ask2.13
volume1
Intrest6
Last Price45.96Nov 20, 2025
Change
-0%
Bid45.25
Ask48.35
volume0
Intrest12
Strike
100
100
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price41.19Nov 20, 2025
Change
-0%
Bid40.75
Ask43.35
volume0
Intrest6
Strike
105
105
Last Price0.19Nov 20, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest115
Last Price36.2Nov 20, 2025
Change
-0%
Bid35.2
Ask38.35
volume0
Intrest27
Strike
110
110
Last Price0.05Nov 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1824
Last Price31.32Nov 20, 2025
Change
-0%
Bid30.75
Ask33.35
volume0
Intrest35
Strike
115
115
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2994
Last Price26.95Nov 21, 2025
Change
1.45.48%
Bid26.1
Ask27.7
volume3
Intrest23
Strike
120
120
Last Price0.02Nov 17, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest806
Last Price22.5Nov 21, 2025
Change
4.8117.61%
Bid20.85
Ask23.45
volume10
Intrest82
Strike
125
125
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest1315
Last Price17Nov 21, 2025
Change
0.694.23%
Bid15.75
Ask18
volume17
Intrest154
Strike
130
130
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest853
Last Price-
Change
-
Bid14.05
Ask16.35
volume0
Intrest0
Strike
132
132
Last Price0.02Nov 17, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest1
Last Price14.36Nov 21, 2025
Change
1.127.24%
Bid12.8
Ask15.35
volume1
Intrest1
Strike
133
133
Last Price0.05Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.65
volume1
Intrest3
Last Price-
Change
-
Bid11.75
Ask14.35
volume0
Intrest0
Strike
134
134
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask1.16
volume0
Intrest3
Last Price12.32Nov 21, 2025
Change
0.221.82%
Bid11.1
Ask12.9
volume15
Intrest159
Strike
135
135
Last Price0.01Nov 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume74
Intrest3916
Last Price12.02Nov 21, 2025
Change
-
Bid9.4
Ask12.35
volume1
Intrest0
Strike
136
136
Last Price0.01Nov 21, 2025
Change
0.0375%
Bid-
Ask1.05
volume1
Intrest3
Last Price10.74Nov 21, 2025
Change
-
Bid8.2
Ask11.35
volume1
Intrest0
Strike
137
137
Last Price0.01Nov 21, 2025
Change
0.0375%
Bid-
Ask1.08
volume2
Intrest2
Last Price9.8Nov 21, 2025
Change
-
Bid7.25
Ask10.35
volume1
Intrest0
Strike
138
138
Last Price0.05Nov 21, 2025
Change
0.0125%
Bid-
Ask1.54
volume1
Intrest6
Last Price-
Change
-
Bid6.75
Ask9.35
volume0
Intrest0
Strike
139
139
Last Price0.06Nov 21, 2025
Change
0.0250%
Bid-
Ask1.8
volume1
Intrest6
Last Price6.51Nov 21, 2025
Change
0.355.1%
Bid6.1
Ask6.85
volume43
Intrest825
Strike
140
140
Last Price0.01Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume95
Intrest2122
Last Price6.37Nov 21, 2025
Change
1.316.95%
Bid5
Ask7.35
volume4
Intrest27
Strike
141
141
Last Price0.04Nov 21, 2025
Change
0.0342.86%
Bid-
Ask0.1
volume6
Intrest223
Last Price6Nov 21, 2025
Change
0.46.25%
Bid3.8
Ask6.35
volume1
Intrest75
Strike
142
142
Last Price0.21Nov 21, 2025
Change
0.11110%
Bid-
Ask0.66
volume343
Intrest690
Last Price4.47Nov 21, 2025
Change
1.5251.53%
Bid2.36
Ask5.45
volume6
Intrest421
Strike
143
143
Last Price0.12Nov 21, 2025
Change
0.0220%
Bid-
Ask0.24
volume17
Intrest396
Last Price3.7Nov 21, 2025
Change
1.1243.41%
Bid1.32
Ask3.2
volume12
Intrest380
Strike
144
144
Last Price0.01Nov 21, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume222
Intrest563
Last Price1.3Nov 21, 2025
Change
0.5128.18%
Bid1.04
Ask1.73
volume261
Intrest2224
Strike
145
145
Last Price0.11Nov 21, 2025
Change
0.3375%
Bid-
Ask0.09
volume172
Intrest3825
Last Price0.45Nov 21, 2025
Change
0.7161.21%
Bid0.28
Ask0.45
volume94
Intrest581
Strike
146
146
Last Price0.01Nov 21, 2025
Change
0.7598.68%
Bid0.04
Ask0.51
volume80
Intrest479
Last Price0.06Nov 21, 2025
Change
0.8593.41%
Bid0.01
Ask0.06
volume159
Intrest592
Strike
147
147
Last Price0.65Nov 21, 2025
Change
0.6851.13%
Bid0.38
Ask0.89
volume49
Intrest716
Last Price0.12Nov 21, 2025
Change
0.2365.71%
Bid-
Ask0.24
volume249
Intrest744
Strike
148
148
Last Price1.64Nov 21, 2025
Change
0.8233.33%
Bid0.6
Ask3.55
volume36
Intrest512
Last Price0.07Nov 21, 2025
Change
0.1263.16%
Bid-
Ask0.07
volume265
Intrest693
Strike
149
149
Last Price2.56Nov 21, 2025
Change
0.8324.48%
Bid2.16
Ask2.97
volume19
Intrest210
Last Price0.01Nov 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume550
Intrest5525
Strike
150
150
Last Price3.65Nov 21, 2025
Change
0.358.75%
Bid2.95
Ask3.85
volume53
Intrest2639
Last Price0.01Nov 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume315
Intrest902
Strike
152.5
152.5
Last Price4.87Nov 21, 2025
Change
0.429.44%
Bid4.65
Ask6.75
volume3
Intrest242
Last Price0.01Nov 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume171
Intrest5500
Strike
155
155
Last Price7.25Nov 21, 2025
Change
2.5526.02%
Bid7.15
Ask9.7
volume3
Intrest214
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1379
Strike
157.5
157.5
Last Price12.9Nov 03, 2025
Change
-0%
Bid9.15
Ask11.65
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume28
Intrest13852
Strike
160
160
Last Price16.67Nov 07, 2025
Change
-0%
Bid11.65
Ask14
volume0
Intrest0
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1275
Strike
162.5
162.5
Last Price10.99Oct 23, 2025
Change
-0%
Bid14.15
Ask16.7
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest2928
Strike
165
165
Last Price15.42Oct 10, 2025
Change
-0%
Bid16.65
Ask19.25
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask2.04
volume0
Intrest79
Strike
167.5
167.5
Last Price-
Change
-
Bid19.15
Ask21.75
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest784
Strike
170
170
Last Price27.07Sep 09, 2025
Change
-0%
Bid21.65
Ask24.25
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid24.15
Ask26.35
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest154
Strike
175
175
Last Price34.29Sep 08, 2025
Change
-0%
Bid27.4
Ask29.25
volume0
Intrest0
Last Price0.07Nov 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid29.15
Ask31.6
volume0
Intrest0
Last Price0.03Nov 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest116
Strike
180
180
Last Price39.9Sep 25, 2025
Change
-0%
Bid31.65
Ask34.35
volume0
Intrest3
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
185
185
Last Price44.92Sep 25, 2025
Change
-0%
Bid36.65
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price40.26Sep 02, 2025
Change
-0%
Bid41.65
Ask44.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid46.65
Ask49.25
volume0
Intrest0
Last Price0.11Nov 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
200
200
Last Price58.91Sep 08, 2025
Change
-0%
Bid51.65
Ask54.25
volume0
Intrest0
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest3
Strike
210
210
Last Price69.09Sep 08, 2025
Change
-0%
Bid61.65
Ask64.25
volume0
Intrest0