$144.58
0.180.12%
近くで: Jan 23, 4:00 PM EST
$144.01
-0.57-0.39%
時間外: Jan 23, 6:39 PM EST
Comments
Loading...
PepsiCo (NASDAQ:PEP) 株価情報, オプションチェーン
オプションチェーンは、PepsiCoの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、PepsiCoの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price65.68Jan 22, 2026
Change
-0%
Bid63.05
Ask65.4
volume0
Intrest6
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask60.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid52.5
Ask56.05
volume0
Intrest0
Strike
90
90
Last Price0.04Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid47.5
Ask50.6
volume0
Intrest0
Strike
95
95
Last Price0.09Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price44.29Jan 23, 2026
Change
-
Bid43.05
Ask45.4
volume2
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price39.3Jan 23, 2026
Change
1.273.13%
Bid38.05
Ask40.4
volume2
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.64Jan 22, 2026
Change
-0%
Bid32.5
Ask35.4
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid28.05
Ask30.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask26.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid19.05
Ask21.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid18.05
Ask20.6
volume0
Intrest0
Strike
125
125
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest199
Last Price-
Change
-
Bid17.05
Ask19.6
volume0
Intrest0
Strike
126
126
Last Price0.1Jan 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid16.05
Ask18.65
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid15.05
Ask17.4
volume0
Intrest0
Strike
128
128
Last Price0.16Jan 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price13.54Jan 23, 2026
Change
-
Bid14.05
Ask16.4
volume4
Intrest0
Strike
129
129
Last Price0.12Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price12.55Jan 23, 2026
Change
4.2325.21%
Bid13.05
Ask15.4
volume4
Intrest34
Strike
130
130
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest92
Last Price14.72Jan 14, 2026
Change
-0%
Bid11.5
Ask14.6
volume0
Intrest26
Strike
131
131
Last Price0.03Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price13.68Jan 14, 2026
Change
-0%
Bid11.05
Ask13.4
volume0
Intrest11
Strike
132
132
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest133
Last Price12.94Jan 14, 2026
Change
-0%
Bid10.05
Ask12.6
volume0
Intrest11
Strike
133
133
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.04
volume1
Intrest100
Last Price12.18Jan 14, 2026
Change
-0%
Bid9.05
Ask11.4
volume0
Intrest12
Strike
134
134
Last Price0.04Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest44
Last Price11.75Jan 15, 2026
Change
-0%
Bid8.05
Ask10.6
volume0
Intrest36
Strike
135
135
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest286
Last Price8.5Jan 22, 2026
Change
-0%
Bid7.05
Ask9.4
volume0
Intrest28
Strike
136
136
Last Price0.03Jan 23, 2026
Change
0.0150%
Bid-
Ask0.1
volume1
Intrest193
Last Price8.4Jan 22, 2026
Change
-0%
Bid6.05
Ask8.6
volume0
Intrest24
Strike
137
137
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest87
Last Price6.5Jan 20, 2026
Change
-0%
Bid5.05
Ask7.05
volume0
Intrest38
Strike
138
138
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume8
Intrest273
Last Price7.13Jan 15, 2026
Change
-0%
Bid4.05
Ask6.6
volume0
Intrest56
Strike
139
139
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest155
Last Price4.16Jan 23, 2026
Change
0.296.52%
Bid4.1
Ask6.15
volume11
Intrest1142
Strike
140
140
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.03
volume30
Intrest449
Last Price3.1Jan 23, 2026
Change
1.5633.48%
Bid2.05
Ask4.6
volume3
Intrest64
Strike
141
141
Last Price0.01Jan 23, 2026
Change
0.0685.71%
Bid-
Ask0.05
volume53
Intrest280
Last Price2.16Jan 23, 2026
Change
0.7826.53%
Bid2.2
Ask3.7
volume53
Intrest438
Strike
142
142
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.05
volume65
Intrest221
Last Price1.48Jan 23, 2026
Change
0.3920.86%
Bid0.55
Ask3.1
volume44
Intrest344
Strike
143
143
Last Price0.01Jan 23, 2026
Change
0.295.24%
Bid-
Ask0.01
volume41
Intrest542
Last Price0.66Jan 23, 2026
Change
1.7372.38%
Bid0.29
Ask1.09
volume167
Intrest260
Strike
144
144
Last Price0.02Jan 23, 2026
Change
0.6196.83%
Bid0.01
Ask0.08
volume253
Intrest252
Last Price0.02Jan 23, 2026
Change
0.5496.43%
Bid-
Ask0.01
volume297
Intrest441
Strike
145
145
Last Price0.8Jan 23, 2026
Change
0.2624.53%
Bid0.21
Ask0.74
volume181
Intrest432
Last Price0.02Jan 23, 2026
Change
0.2392%
Bid-
Ask0.01
volume63
Intrest860
Strike
146
146
Last Price1.99Jan 23, 2026
Change
0.2212.43%
Bid1.21
Ask1.99
volume68
Intrest403
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume45
Intrest510
Strike
147
147
Last Price2.35Jan 22, 2026
Change
-0%
Bid2.01
Ask3.3
volume0
Intrest140
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume36
Intrest541
Strike
148
148
Last Price2.5Jan 22, 2026
Change
-0%
Bid2.8
Ask4.95
volume0
Intrest32
Last Price0.02Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume546
Intrest1046
Strike
149
149
Last Price9.55Jan 08, 2026
Change
-0%
Bid3.6
Ask5.95
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume397
Intrest2988
Strike
150
150
Last Price4.25Jan 22, 2026
Change
-0%
Bid4.4
Ask6.95
volume0
Intrest0
Last Price0.06Jan 23, 2026
Change
0.05500%
Bid-
Ask0.03
volume2
Intrest519
Strike
152.5
152.5
Last Price5.5Dec 10, 2025
Change
-0%
Bid6.9
Ask9.45
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume116
Intrest282
Strike
155
155
Last Price16.83Jan 07, 2026
Change
-0%
Bid9.6
Ask11.95
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest364
Strike
157.5
157.5
Last Price17.9Jan 12, 2026
Change
-0%
Bid12.1
Ask14.45
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest412
Strike
160
160
Last Price14.49Jan 14, 2026
Change
-0%
Bid14.6
Ask16.95
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Strike
162.5
162.5
Last Price17.11Dec 09, 2025
Change
-0%
Bid16.35
Ask20
volume0
Intrest0
Last Price0.03Dec 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
165
165
Last Price19.44Jan 14, 2026
Change
-0%
Bid19.4
Ask22.5
volume0
Intrest0
Last Price0.4Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
167.5
167.5
Last Price-
Change
-
Bid21.95
Ask24.45
volume0
Intrest0
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
170
170
Last Price-
Change
-
Bid24.45
Ask26.95
volume0
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Strike
172.5
172.5
Last Price-
Change
-
Bid26.95
Ask30
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
175
175
Last Price-
Change
-
Bid29.4
Ask31.95
volume0
Intrest0
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid34.4
Ask36.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid39.35
Ask41.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid44.35
Ask46.95
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved