$128.63
0.480.37%
al cierre: Sep 25, 5:00 PM EST
$128.70
0.070.05%
After hour: 7:42 PM EST
PepsiCo Inc Cadena de Opciones
PEPNASDAQ
Ganancias: Beneficios de Q3 2026 dentro de 12 días de ahora en jue oct 8th, antes de la apertura del mercado
PepsiCo Options
View PepsiCo (PEP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid53.35
Ask53.85
volume0
Intrest0
Strike
75
75
Last Price0.14Sep 25, 2026
Change
0.131300%
Bid-
Ask0.01
volume12
Intrest12
Last Price-
Change
-
Bid48.4
Ask48.85
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask45.65
volume0
Intrest0
Strike
85
85
Last Price0.49Aug 28, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest6
Last Price-
Change
-
Bid36.6
Ask39.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask35.65
volume0
Intrest0
Strike
95
95
Last Price0.34Sep 25, 2026
Change
-
Bid-
Ask2.13
volume2
Intrest0
Last Price-
Change
-
Bid26.6
Ask30.6
volume0
Intrest0
Strike
100
100
Last Price0.61Sep 25, 2026
Change
0.52577.78%
Bid-
Ask0.5
volume1
Intrest1
Last Price-
Change
-
Bid22.15
Ask25.65
volume0
Intrest0
Strike
105
105
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price21.5Sep 22, 2026
Change
-0%
Bid17.15
Ask20.35
volume0
Intrest5
Strike
110
110
Last Price0.23Aug 26, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price-
Change
-
Bid12.15
Ask14.8
volume0
Intrest0
Strike
115
115
Last Price0.02Sep 25, 2026
Change
0.0360%
Bid-
Ask0.23
volume10
Intrest26
Last Price-
Change
-
Bid11.15
Ask14.4
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask13.4
volume0
Intrest0
Strike
117
117
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest1
Last Price9.97Sep 25, 2026
Change
3.4325.6%
Bid9.45
Ask11.9
volume7
Intrest77
Strike
118
118
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Last Price9.07Sep 25, 2026
Change
3.427.27%
Bid8.35
Ask10.9
volume7
Intrest77
Strike
119
119
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Last Price8.35Sep 24, 2026
Change
-0%
Bid7
Ask10.6
volume0
Intrest4
Strike
120
120
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume34
Intrest170
Last Price7.35Sep 25, 2026
Change
1.4516.48%
Bid7.1
Ask9.4
volume3
Intrest1
Strike
121
121
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.06
volume68
Intrest23
Last Price6.9Sep 21, 2026
Change
-0%
Bid5.65
Ask6.95
volume0
Intrest4
Strike
122
122
Last Price0.04Sep 25, 2026
Change
0.0450%
Bid-
Ask0.07
volume70
Intrest26
Last Price-
Change
-
Bid4.5
Ask7
volume0
Intrest0
Strike
123
123
Last Price0.11Sep 25, 2026
Change
-0%
Bid0.01
Ask0.12
volume96
Intrest81
Last Price4.52Sep 25, 2026
Change
0.6813.08%
Bid4.25
Ask5.3
volume8
Intrest14
Strike
124
124
Last Price0.15Sep 25, 2026
Change
0.0937.5%
Bid0.05
Ask0.17
volume42
Intrest137
Last Price3.95Sep 25, 2026
Change
0.153.95%
Bid3.45
Ask4.95
volume236
Intrest352
Strike
125
125
Last Price0.25Sep 25, 2026
Change
0.1435.9%
Bid0.21
Ask0.26
volume165
Intrest300
Last Price2.42Sep 25, 2026
Change
0.7824.38%
Bid2.47
Ask3.2
volume9
Intrest13
Strike
126
126
Last Price0.41Sep 25, 2026
Change
0.2436.92%
Bid0.31
Ask0.44
volume148
Intrest295
Last Price2.24Sep 25, 2026
Change
0.166.67%
Bid2.07
Ask2.45
volume30
Intrest18
Strike
127
127
Last Price0.66Sep 25, 2026
Change
0.3232.65%
Bid0.62
Ask0.69
volume420
Intrest647
Last Price1.74Sep 25, 2026
Change
0.042.25%
Bid1.55
Ask1.81
volume491
Intrest120
Strike
128
128
Last Price1.03Sep 25, 2026
Change
0.2720.77%
Bid0.99
Ask1.04
volume334
Intrest360
Last Price1.16Sep 25, 2026
Change
0.097.2%
Bid1.16
Ask1.24
volume517
Intrest142
Strike
129
129
Last Price1.51Sep 25, 2026
Change
0.2916.11%
Bid1.43
Ask1.54
volume109
Intrest2046
Last Price0.8Sep 25, 2026
Change
0.1112.09%
Bid0.75
Ask0.82
volume721
Intrest389
Strike
130
130
Last Price2.13Sep 25, 2026
Change
0.3413.77%
Bid1.69
Ask2.54
volume108
Intrest2082
Last Price0.49Sep 25, 2026
Change
0.1118.33%
Bid0.47
Ask0.58
volume410
Intrest354
Strike
131
131
Last Price2.9Sep 25, 2026
Change
0.269.85%
Bid1.98
Ask3.05
volume30
Intrest210
Last Price0.31Sep 25, 2026
Change
0.0820.51%
Bid0.3
Ask0.32
volume1317
Intrest354
Strike
132
132
Last Price3.67Sep 25, 2026
Change
0.276.85%
Bid3.45
Ask3.95
volume45
Intrest562
Last Price0.17Sep 25, 2026
Change
0.0934.62%
Bid0.15
Ask0.2
volume114
Intrest959
Strike
133
133
Last Price4.68Sep 25, 2026
Change
0.081.68%
Bid3.85
Ask4.95
volume19
Intrest519
Last Price0.1Sep 25, 2026
Change
0.150%
Bid0.08
Ask0.12
volume51
Intrest526
Strike
134
134
Last Price5.85Sep 25, 2026
Change
0.355.65%
Bid5.25
Ask6.1
volume36
Intrest232
Last Price0.06Sep 25, 2026
Change
0.0857.14%
Bid0.04
Ask0.08
volume192
Intrest847
Strike
135
135
Last Price6.63Sep 25, 2026
Change
0.172.5%
Bid5.95
Ask6.95
volume33
Intrest422
Last Price0.03Sep 25, 2026
Change
0.0562.5%
Bid0.02
Ask0.12
volume37
Intrest206
Strike
136
136
Last Price7.9Sep 25, 2026
Change
0.527.05%
Bid7.15
Ask8.05
volume7
Intrest19
Last Price0.03Sep 25, 2026
Change
0.0457.14%
Bid-
Ask0.08
volume16
Intrest348
Strike
137
137
Last Price7.5Sep 24, 2026
Change
-0%
Bid8.15
Ask9.8
volume0
Intrest27
Last Price0.02Sep 25, 2026
Change
0.0250%
Bid-
Ask0.04
volume27
Intrest243
Strike
138
138
Last Price9.85Sep 25, 2026
Change
1.5418.53%
Bid8.25
Ask10.7
volume6
Intrest1
Last Price0.01Sep 25, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume10
Intrest111
Strike
139
139
Last Price10.4Sep 24, 2026
Change
-0%
Bid9.25
Ask11.8
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.16
volume7
Intrest679
Strike
140
140
Last Price10.05Sep 21, 2026
Change
-0%
Bid11.2
Ask12.8
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0787.5%
Bid0.01
Ask0.04
volume11
Intrest201
Strike
141
141
Last Price11.26Sep 21, 2026
Change
-0%
Bid12.1
Ask12.55
volume0
Intrest0
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest237
Strike
142
142
Last Price13.1Sep 24, 2026
Change
-0%
Bid12.75
Ask15.45
volume0
Intrest60
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.24
volume1
Intrest61
Strike
143
143
Last Price9.12Sep 17, 2026
Change
-0%
Bid14.2
Ask16.45
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid-
Ask0.15
volume6
Intrest425
Strike
144
144
Last Price9.18Sep 16, 2026
Change
-0%
Bid14.35
Ask17.45
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.07
volume3
Intrest785
Strike
145
145
Last Price12.2Sep 17, 2026
Change
-0%
Bid15.7
Ask18.45
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask1.34
volume1
Intrest52
Strike
146
146
Last Price17.9Sep 25, 2026
Change
0.74.07%
Bid16.75
Ask19.45
volume1
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume22
Intrest231
Strike
147
147
Last Price-
Change
-
Bid18.2
Ask20.45
volume0
Intrest0
Last Price0.11Sep 24, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest730
Strike
148
148
Last Price-
Change
-
Bid18.65
Ask21.45
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest215
Strike
149
149
Last Price-
Change
-
Bid19.85
Ask22.45
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest790
Strike
150
150
Last Price13.06Sep 09, 2026
Change
-0%
Bid20.6
Ask23.45
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest40
Strike
152.5
152.5
Last Price12.05Aug 20, 2026
Change
-0%
Bid23.55
Ask25.95
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest154
Strike
155
155
Last Price-
Change
-
Bid25.7
Ask28.45
volume0
Intrest0
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Strike
157.5
157.5
Last Price-
Change
-
Bid28.25
Ask30.95
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest33
Strike
160
160
Last Price-
Change
-
Bid30.1
Ask33.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid33.3
Ask35.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid35.9
Ask38.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid38.55
Ask40.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid40.9
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid46.1
Ask48.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid50.7
Ask53.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid55.2
Ask58.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid61.05
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid65.65
Ask68.45
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid70.55
Ask73.45
volume0
Intrest0