PEP optieketen PepsiCo, Inc.
Cboe delayed options data · per 00:36 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±1.4% (138.16–142.22) · ATM IV 20.9% · P/C open interest 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 63.05 | 66.95 | 1,080 | 159 | 1.00 | 0.0000 | -1.544 | 75 | 0 | 0.0100 | 1 | 374.3% | 0.00 | 0.0000 | 0.000 | ||
| 58.05 | 61.95 | 618 | 76 | 1.00 | 0.0000 | -1.544 | 80 | 0 | 0.0100 | 1 | 1 | 337.0% | 0.00 | 0.0000 | 0.000 | |
| 53.25 | 56.95 | 1,082 | 157 | 501.5% | 1.00 | 0.0000 | -1.544 | 85 | 0 | 0.7400 | 1 | 503.0% | 0.00 | 0.0000 | 0.000 | |
| 48.20 | 51.95 | 570 | 76 | 430.9% | 1.00 | 0.0000 | -1.544 | 90 | 0 | 2.13 | 560.9% | 0.00 | 0.0000 | 0.000 | ||
| 43.25 | 46.95 | 5 | 1 | 403.2% | 1.00 | 0.0000 | -1.544 | 95 | 0 | 2.13 | 503.0% | 0.00 | 0.0000 | 0.000 | ||
| 39.00 | 41.95 | 25 | 4 | 455.8% | 1.00 | 0.0000 | -1.544 | 100 | 0 | 2.13 | 447.4% | 0.00 | 0.0000 | 0.000 | ||
| 33.25 | 36.95 | 7 | 1 | 313.4% | 1.00 | 0.0000 | -1.544 | 105 | 0 | 2.13 | 393.8% | 0.00 | 0.0000 | 0.000 | ||
| 28.20 | 31.95 | 22 | 5 | 256.4% | 1.00 | 0.0000 | -1.544 | 110 | 0 | 2.13 | 5 | 341.8% | 0.00 | 0.0000 | 0.000 | |
| 23.25 | 26.95 | 229.6% | 1.00 | 0.0000 | -1.544 | 115 | 0 | 2.13 | 1 | 290.9% | -0.00 | 0.0000 | -0.000 | |||
| 18.25 | 21.95 | 188.8% | 1.00 | 0.0000 | -1.544 | 120 | 0 | 2.13 | 54 | 240.7% | -0.00 | 0.0001 | -0.000 | |||
| 16.25 | 19.95 | 9 | 1 | 172.4% | 1.00 | 0.0000 | -1.544 | 122 | 0 | 2.13 | 12 | 220.7% | -0.00 | 0.0002 | -0.000 | |
| 15.25 | 18.95 | 10 | 1 | 164.2% | 1.00 | 0.0000 | -1.544 | 123 | 0 | 2.13 | 3 | 210.7% | -0.00 | 0.0003 | -0.000 | |
| 14.25 | 17.95 | 21 | 4 | 156.1% | 1.00 | 0.0000 | -1.544 | 124 | 0 | 2.13 | 35 | 200.6% | -0.00 | 0.0004 | -0.001 | |
| 13.25 | 16.95 | 20 | 4 | 147.9% | 1.00 | 0.0000 | -1.544 | 125 | 0 | 2.13 | 126 | 190.5% | -0.00 | 0.0005 | -0.001 | |
| 12.25 | 15.95 | 139.7% | 1.00 | 0.0000 | -1.544 | 126 | 0 | 2.13 | 29 | 180.4% | -0.00 | 0.0007 | -0.001 | |||
| 11.25 | 14.95 | 131.5% | 1.00 | 0.0000 | -1.544 | 127 | 0 | 2.13 | 97 | 170.2% | -0.00 | 0.0010 | -0.001 | |||
| 10.25 | 13.95 | 123.3% | 1.00 | 0.0000 | -1.544 | 128 | 0 | 0.2700 | 158 | 91.0% | -0.00 | 0.0014 | -0.002 | |||
| 9.25 | 12.95 | 115.0% | 1.00 | 0.0000 | -1.544 | 129 | 0 | 0.4700 | 117 | 94.8% | -0.00 | 0.0020 | -0.002 | |||
| 8.15 | 10.70 | 37 | 6 | 1.00 | 0.0000 | -1.544 | 130 | 0 | 0.3500 | 74 | 204 | 80.9% | -0.00 | 0.0030 | -0.003 | |
| 7.25 | 10.95 | 98.3% | 1.00 | 0.0000 | -1.544 | 131 | 0 | 0.0900 | 1 | 112 | 55.8% | -0.00 | 0.0045 | -0.004 | ||
| 6.25 | 9.95 | 89.8% | 1.00 | 0.0000 | -1.544 | 132 | 0 | 0.0300 | 5 | 304 | 41.7% | -0.01 | 0.0071 | -0.006 | ||
| 5.35 | 9.00 | 5 | 2 | 92.6% | 1.00 | 0.0000 | -1.544 | 133 | 0 | 0.0400 | 3 | 308 | 37.5% | -0.01 | 0.0116 | -0.009 |
| 5.70 | 7.25 | 94 | 7 | 107.7% | 1.00 | 0.0000 | -1.544 | 134 | 0 | 0.0100 | 40 | 337 | 26.1% | -0.02 | 0.0200 | -0.014 |
| 4.70 | 5.65 | 292 | 39 | 73.3% | 1.00 | 0.0000 | -1.544 | 135 | 0.0200 | 0.2400 | 314 | 791 | 26.5% | -0.03 | 0.0369 | -0.023 |
| 3.85 | 4.25 | 453 | 58 | 41.5% | 1.00 | 0.0000 | -1.544 | 136 | 0.0100 | 0.2800 | 75 | 290 | 30.6% | -0.06 | 0.0755 | -0.046 |
| 2.62 | 3.60 | 1,290 | 125 | 45.7% | 1.00 | 0.0007 | -1.544 | 137 | 0.1000 | 0.3500 | 589 | 695 | 25.8% | -0.16 | 0.1593 | -0.123 |
| 1.84 | 2.33 | 784 | 120 | 31.7% | 0.99 | 0.0221 | -1.545 | 138 | 0.3200 | 0.6300 | 131 | 1,154 | 23.9% | -0.36 | 0.2608 | -0.353 |
| 0.8200 | 1.32 | 529 | 85 | 18.0% | 0.89 | 0.2215 | -1.083 | 139 | 0.6600 | 1.00 | 311 | 792 | 18.6% | -0.63 | 0.2638 | -0.353 |
| 0.1500 | 0.3400 | 1,242 | 637 | 13.4% | 0.51 | 0.4615 | -0.366 | 140 | 1.15 | 2.42 | 256 | 1,002 | 28.3% | -0.84 | 0.1633 | -0.120 |
| 0.0700 | 0.2200 | 365 | 641 | 26.0% | 0.16 | 0.2437 | -0.086 | 141 | 1.79 | 3.45 | 212 | 489 | 28.6% | -0.94 | 0.0766 | -0.041 |
| 0.0100 | 0.1900 | 466 | 1,076 | 33.0% | 0.05 | 0.0738 | -0.025 | 142 | 2.69 | 4.75 | 42 | 141 | 43.2% | -0.97 | 0.0365 | -0.018 |
| 0 | 0.0400 | 104 | 544 | 30.2% | 0.02 | 0.0259 | -0.012 | 143 | 2.45 | 6.20 | 5 | 40 | -0.98 | 0.0194 | -0.009 | |
| 0 | 0.0200 | 93 | 1,035 | 32.6% | 0.01 | 0.0122 | -0.007 | 144 | 3.45 | 7.15 | 34 | -0.99 | 0.0111 | -0.004 | ||
| 0 | 0.2000 | 36 | 620 | 54.8% | 0.01 | 0.0069 | -0.005 | 145 | 4.45 | 7.45 | 8 | 24 | -0.99 | 0.0067 | -0.002 | |
| 0 | 0.0100 | 5 | 251 | 39.2% | 0.00 | 0.0043 | -0.003 | 146 | 5.45 | 9.20 | 34 | -1.00 | 0.0043 | 0.000 | ||
| 0 | 0.0100 | 5 | 376 | 43.7% | 0.00 | 0.0028 | -0.002 | 147 | 6.85 | 10.20 | 55.2% | -1.00 | 0.0028 | 0.000 | ||
| 0 | 0.0300 | 13 | 359 | 54.6% | 0.00 | 0.0019 | -0.002 | 148 | 7.45 | 11.20 | 45 | 45 | -1.00 | 0.0019 | 0.000 | |
| 0 | 0.1500 | 85 | 75.5% | 0.00 | 0.0013 | -0.001 | 149 | 8.45 | 12.20 | 1 | -1.00 | 0.0013 | 0.000 | |||
| 0 | 0.0200 | 1 | 545 | 61.1% | 0.00 | 0.0009 | -0.001 | 150 | 9.45 | 13.20 | 52 | -1.00 | 0.0009 | 0.000 | ||
| 0 | 0.2000 | 106 | 99.5% | 0.00 | 0.0004 | -0.001 | 152.5 | 11.95 | 15.75 | 22 | -1.00 | 0.0004 | 0.000 | |||
| 0 | 1.50 | 70 | 176.1% | 0.00 | 0.0002 | -0.000 | 155 | 14.40 | 18.15 | 28 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 2.13 | 1 | 214.0% | 0.00 | 0.0001 | -0.000 | 157.5 | 16.90 | 20.75 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.13 | 26 | 231.5% | 0.00 | 0.0001 | -0.000 | 160 | 19.40 | 23.20 | 15 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.13 | 1 | 248.4% | 0.00 | 0.0000 | -0.000 | 162.5 | 21.95 | 25.65 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 53 | 114.9% | 0.00 | 0.0000 | 0.000 | 165 | 24.65 | 28.15 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.13 | 1 | 280.5% | 0.00 | 0.0000 | 0.000 | 167.5 | 26.95 | 30.65 | 2 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 54 | 132.4% | 0.00 | 0.0000 | 0.000 | 170 | 29.45 | 33.15 | 1 | 2 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 2.13 | 11 | 325.2% | 0.00 | 0.0000 | 0.000 | 175 | 34.40 | 38.15 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2 | 165.4% | 0.00 | 0.0000 | 0.000 | 180 | 39.40 | 43.15 | 1 | 3 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 2.13 | 379.6% | 0.00 | 0.0000 | 0.000 | 185 | 44.40 | 48.15 | 3 | 6 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.13 | 405.0% | 0.00 | 0.0000 | 0.000 | 190 | 50.70 | 53.15 | 2 | 60 | 339.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 2.13 | 429.3% | 0.00 | 0.0000 | 0.000 | 195 | 54.40 | 58.15 | 2 | 83 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.13 | 1 | 452.6% | 0.00 | 0.0000 | 0.000 | 200 | 59.40 | 63.15 | 2 | 143 | -1.00 | 0.0000 | 0.000 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 04, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs