$150.08
5.373.71%
In chiusura: -
$150.00
-0.08-0.05%
After hour: Oct 10, 7:54 PM EDT
Comments
Loading...
PepsiCo (NASDAQ:PEP) Azioni, Catena delle Opzioni
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 Price-
Change
-
Bid68.15
Ask72.05
volume0
Intrest0
Strike
80
80
Last Price0.02Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price58.04Oct 09, 2025
Change
-0%
Bid63.3
Ask67
volume0
Intrest2
Strike
85
85
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Last Price53.11Oct 09, 2025
Change
-0%
Bid58.75
Ask62
volume0
Intrest4
Strike
90
90
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price46.5Sep 22, 2025
Change
-0%
Bid53.3
Ask57.05
volume0
Intrest9
Strike
95
95
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume2
Intrest41
Last Price-
Change
-
Bid48.95
Ask51.8
volume0
Intrest0
Strike
100
100
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price37.1Sep 24, 2025
Change
-0%
Bid44
Ask47.05
volume0
Intrest14
Strike
105
105
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest220
Last Price32.1Oct 09, 2025
Change
-0%
Bid38.15
Ask42.05
volume0
Intrest1
Strike
110
110
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest227
Last Price28.26Oct 01, 2025
Change
-0%
Bid34.15
Ask37.05
volume0
Intrest1
Strike
115
115
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest162
Last Price29.8Oct 10, 2025
Change
6.226.27%
Bid28.15
Ask32
volume3
Intrest27
Strike
120
120
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest1037
Last Price28.87Oct 10, 2025
Change
-
Bid27.15
Ask31
volume1
Intrest0
Strike
121
121
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest407
Last Price-
Change
-
Bid26.3
Ask29.95
volume0
Intrest0
Strike
122
122
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest99
Last Price27.13Oct 10, 2025
Change
10.7365.43%
Bid25.15
Ask29
volume2
Intrest2
Strike
123
123
Last Price0.04Oct 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest43
Last Price26.2Oct 10, 2025
Change
-
Bid24.15
Ask28
volume2
Intrest0
Strike
124
124
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume9
Intrest104
Last Price14.49Oct 08, 2025
Change
-0%
Bid23.85
Ask27
volume0
Intrest12
Strike
125
125
Last Price0.02Oct 10, 2025
Change
0.01100%
Bid-
Ask0.01
volume34
Intrest2050
Last Price-
Change
-
Bid23.1
Ask26
volume0
Intrest0
Strike
126
126
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest345
Last Price16.5Oct 09, 2025
Change
-0%
Bid21.2
Ask25
volume0
Intrest5
Strike
127
127
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1265
Last Price15.91Oct 09, 2025
Change
-0%
Bid20.35
Ask23.4
volume0
Intrest71
Strike
128
128
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume50
Intrest3213
Last Price21.08Oct 10, 2025
Change
6.9449.08%
Bid19.2
Ask23
volume1
Intrest34
Strike
129
129
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume36
Intrest1530
Last Price20.15Oct 10, 2025
Change
6.9652.77%
Bid18.1
Ask22
volume3
Intrest143
Strike
130
130
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume349
Intrest3822
Last Price17.72Oct 10, 2025
Change
6.8262.57%
Bid17.25
Ask21
volume1
Intrest102
Strike
131
131
Last Price0.11Oct 10, 2025
Change
0.11000%
Bid-
Ask0.01
volume169
Intrest1355
Last Price17.95Oct 10, 2025
Change
5.9549.58%
Bid16.2
Ask20
volume1
Intrest21
Strike
132
132
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume188
Intrest1040
Last Price16.94Oct 10, 2025
Change
5.8953.3%
Bid15.5
Ask18.75
volume19
Intrest45
Strike
133
133
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume226
Intrest2416
Last Price16Oct 10, 2025
Change
7.1580.79%
Bid14.5
Ask18
volume16
Intrest67
Strike
134
134
Last Price0.04Oct 10, 2025
Change
0.02100%
Bid-
Ask0.01
volume234
Intrest1502
Last Price15.65Oct 10, 2025
Change
7.489.7%
Bid13.1
Ask17
volume17
Intrest86
Strike
135
135
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.01
volume188
Intrest1514
Last Price12.9Oct 10, 2025
Change
5.1366.02%
Bid12.1
Ask16
volume358
Intrest476
Strike
136
136
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume203
Intrest1567
Last Price12.92Oct 10, 2025
Change
6.0487.79%
Bid11.3
Ask15
volume21
Intrest160
Strike
137
137
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume227
Intrest1379
Last Price11.85Oct 10, 2025
Change
5.483.72%
Bid10.1
Ask14
volume15
Intrest205
Strike
138
138
Last Price0.02Oct 10, 2025
Change
0.0360%
Bid-
Ask0.02
volume99
Intrest950
Last Price11.57Oct 10, 2025
Change
5.7297.78%
Bid10.95
Ask11.85
volume181
Intrest681
Strike
139
139
Last Price0.01Oct 10, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume316
Intrest1500
Last Price10.52Oct 10, 2025
Change
5.57112.53%
Bid9.05
Ask12
volume157
Intrest902
Strike
140
140
Last Price0.01Oct 10, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume952
Intrest1554
Last Price9.37Oct 10, 2025
Change
5.68153.93%
Bid8.3
Ask9.15
volume361
Intrest764
Strike
141
141
Last Price0.01Oct 10, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume257
Intrest957
Last Price7.9Oct 10, 2025
Change
5.03175.26%
Bid8
Ask8.55
volume189
Intrest1198
Strike
142
142
Last Price0.01Oct 10, 2025
Change
0.2295.65%
Bid-
Ask0.41
volume79
Intrest737
Last Price6.9Oct 10, 2025
Change
4.64205.31%
Bid6.95
Ask7.95
volume343
Intrest1072
Strike
143
143
Last Price0.01Oct 10, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume47
Intrest471
Last Price6.1Oct 10, 2025
Change
4.6306.67%
Bid5.9
Ask6.35
volume807
Intrest1110
Strike
144
144
Last Price0.01Oct 10, 2025
Change
0.6898.55%
Bid-
Ask0.01
volume238
Intrest107
Last Price5.24Oct 10, 2025
Change
4.29451.58%
Bid4.95
Ask5.6
volume1980
Intrest3086
Strike
145
145
Last Price0.01Oct 10, 2025
Change
1.1199.11%
Bid-
Ask0.01
volume805
Intrest529
Last Price4.52Oct 10, 2025
Change
3.98737.04%
Bid3.85
Ask5.35
volume706
Intrest848
Strike
146
146
Last Price0.05Oct 10, 2025
Change
2.4798.02%
Bid-
Ask0.04
volume109
Intrest253
Last Price3.05Oct 10, 2025
Change
2.76951.72%
Bid1.14
Ask5.05
volume808
Intrest1351
Strike
147
147
Last Price0.03Oct 10, 2025
Change
4.6299.35%
Bid-
Ask0.01
volume313
Intrest361
Last Price2.7Oct 10, 2025
Change
2.51250%
Bid1.88
Ask2.58
volume853
Intrest1092
Strike
148
148
Last Price0.05Oct 10, 2025
Change
4.298.82%
Bid-
Ask0.1
volume1455
Intrest54
Last Price1.11Oct 10, 2025
Change
1.011010%
Bid0.91
Ask1.31
volume1493
Intrest724
Strike
149
149
Last Price0.03Oct 10, 2025
Change
4.4299.33%
Bid-
Ask0.05
volume825
Intrest95
Last Price0.28Oct 10, 2025
Change
0.23460%
Bid0.2
Ask0.38
volume6267
Intrest2719
Strike
150
150
Last Price0.19Oct 10, 2025
Change
7.2697.45%
Bid0.11
Ask0.37
volume163
Intrest35
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume23057
Intrest926
Strike
152.5
152.5
Last Price2.55Oct 10, 2025
Change
5.568.32%
Bid0.56
Ask4.35
volume20
Intrest18
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume1330
Intrest1080
Strike
155
155
Last Price5.25Oct 10, 2025
Change
5.350.24%
Bid3.05
Ask6.85
volume3
Intrest37
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume337
Intrest358
Strike
157.5
157.5
Last Price15.05Oct 09, 2025
Change
-0%
Bid5.55
Ask9.35
volume0
Intrest1
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume287
Intrest1474
Strike
160
160
Last Price19.6Sep 30, 2025
Change
-0%
Bid9.2
Ask11.85
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest219
Strike
162.5
162.5
Last Price-
Change
-
Bid10.5
Ask14.3
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
0.01100%
Bid-
Ask2.13
volume5
Intrest204
Strike
165
165
Last Price20.15Oct 09, 2025
Change
-0%
Bid13.35
Ask16.75
volume0
Intrest2
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Strike
167.5
167.5
Last Price-
Change
-
Bid16.1
Ask19.25
volume0
Intrest0
Last Price0.03Oct 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest147
Strike
170
170
Last Price-
Change
-
Bid17.9
Ask21.85
volume0
Intrest0
Last Price0.03Oct 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Strike
172.5
172.5
Last Price-
Change
-
Bid21.7
Ask24.25
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
0.0250%
Bid-
Ask0.02
volume1
Intrest33
Strike
175
175
Last Price-
Change
-
Bid23
Ask26.85
volume0
Intrest0
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest20
Strike
177.5
177.5
Last Price-
Change
-
Bid26.9
Ask29.35
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
0.03150%
Bid-
Ask0.02
volume1
Intrest1
Strike
180
180
Last Price-
Change
-
Bid28.35
Ask31.85
volume0
Intrest0
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid34.4
Ask36.85
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
190
190
Last Price41.25Oct 10, 2025
Change
-
Bid38.7
Ask41.8
volume2
Intrest0