PEP opsiyon zinciri PepsiCo, Inc.

Vade Cboe delayed options data · itibarıyla 18:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±3.2% (135.52–144.52) · ATM IV 19.3% · P/C açık pozisyon 0.37

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
63.55	65.60		1		1.00	0.0000	-1.301	75	0	2.13		20	196.1%	-0.00	0.0000	-0.001
58.55	60.70				1.00	0.0000	-1.292	80	0	1.97		29	175.4%	-0.00	0.0001	-0.001
53.55	55.55				1.00	0.0000	-1.284	85	0	2.13		7	161.9%	-0.00	0.0001	-0.001
48.55	50.35		1		1.00	0.0000	-1.275	90	0	2.13		258	146.2%	-0.00	0.0001	-0.002
43.55	45.35				1.00	0.0000	-1.266	95	0	0.1600		82	82.8%	-0.00	0.0002	-0.002
38.55	40.75		25		1.00	0.0000	-1.256	100	0	0.1600		427	72.7%	-0.00	0.0004	-0.003
33.55	35.50		17		1.00	0.0000	-1.245	105	0	0.1600		475	63.1%	-0.00	0.0006	-0.004
28.70	30.45		26		1.00	0.0000	-1.233	110	0.0100	0.0200	72	455	43.8%	-0.00	0.0010	-0.005
23.55	25.30		25		1.00	0.0000	-1.218	115	0.0100	0.1000	1	660	42.4%	-0.01	0.0019	-0.006
19.05	20.60		222		1.00	0.0000	-1.198	120	0.0100	0.1800	1	1,937	36.9%	-0.01	0.0036	-0.009
13.55	15.55		57		1.00	0.0000	-1.167	125	0.0300	0.1200	3	4,046	26.9%	-0.02	0.0076	-0.013
9.55	11.35				1.00	0.0000	-1.106	129	0.0600	0.1600		46	21.4%	-0.05	0.0164	-0.020
9.45	10.30	1	200		1.00	0.0000	-1.072	130	0.1500	0.2200	14	8,801	21.9%	-0.06	0.0206	-0.024
7.55	9.50				1.00	0.0000	-1.022	131	0.1600	0.3200	73	212	21.2%	-0.08	0.0259	-0.028
6.55	8.50				1.00	0.0000	-0.948	132	0.2200	0.3900	103	47	20.4%	-0.11	0.0324	-0.034
5.65	7.30				1.00	0.0000	-0.843	133	0.3300	0.5100	65	528	20.1%	-0.14	0.0401	-0.041
4.55	6.30				1.00	0.0000	-0.695	134	0.4100	0.6200	52	73	19.0%	-0.18	0.0483	-0.048
4.95	5.20	36	2,903	22.3%	0.98	0.0375	-0.494	135	0.6600	0.8300	158	6,161	19.2%	-0.24	0.0567	-0.056
3.45	4.20	12	4		0.90	0.1339	-0.269	136	0.9200	1.12	9	96	19.2%	-0.30	0.0642	-0.062
3.10	3.45		1	19.5%	0.74	0.1745	-0.114	137	1.23	1.42	18	283	18.8%	-0.36	0.0704	-0.068
2.45	2.68	66	35	18.7%	0.59	0.1119	-0.070	138	1.58	2.07	29	93	19.6%	-0.44	0.0744	-0.071
1.92	2.16	122	17	18.6%	0.50	0.0741	-0.071	139	2.12	2.36	17	75	19.0%	-0.51	0.0760	-0.072
1.48	1.75	144	4,028	18.8%	0.43	0.0728	-0.070	140	2.62	3.15	10	5,445	19.7%	-0.59	0.0749	-0.071
1.12	1.40	60	80	19.0%	0.36	0.0692	-0.066	141	3.25	3.90	2	67	20.3%	-0.66	0.0715	-0.067
0.8300	1.02	372	274	18.7%	0.29	0.0636	-0.061	142	4.00	4.85		46	21.9%	-0.73	0.0658	-0.061
0.6100	0.7500	68	144	18.7%	0.23	0.0565	-0.054	143	4.75	6.35		40	26.1%	-0.78	0.0586	-0.054
0.4400	0.5400	28	383	18.7%	0.18	0.0488	-0.047	144	5.60	7.25		32	27.5%	-0.83	0.0504	-0.047
0.3300	0.4500	231	12.0K	19.4%	0.14	0.0411	-0.041	145	6.20	7.25	27	2,334	20.9%	-0.88	0.0439	-0.039
0.2300	0.3600	11	80	19.8%	0.11	0.0341	-0.035	146	7.35	8.65		1	27.2%	-0.91	0.0400	-0.033
0.1300	0.4000		113	21.1%	0.09	0.0280	-0.030	147	8.05	10.30			31.8%	-0.94	0.0356	-0.031
0.1000	0.2600	15	244	20.9%	0.07	0.0229	-0.025	148	8.95	11.15			32.3%	-0.96	0.0301	-0.032
0.0500	0.1700		179	20.4%	0.06	0.0187	-0.022	149	9.95	12.25			35.2%	-0.98	0.0211	-0.039
0.0600	0.1500	115	5,494	21.7%	0.05	0.0153	-0.018	150	11.20	11.95	5	1,604	27.5%	-0.99	0.0137	-0.045
0	0.1200		469	23.2%	0.03	0.0092	-0.012	152.5	13.60	15.75			43.5%	-1.00	0.0021	-0.062
0.0200	0.0600	528	15.1K	25.0%	0.02	0.0057	-0.008	155	16.15	17.10	2	695	37.4%	-1.00	0.0000	-0.071
0	0.1900		3	31.9%	0.01	0.0035	-0.006	157.5	18.50	20.75			52.2%	-1.00	0.0000	-0.074
0	0.0300	17	4,262	27.5%	0.01	0.0022	-0.004	160	21.10	22.30		422	47.4%	-1.00	0.0000	-0.075
0	0.0100			27.0%	0.00	0.0014	-0.003	162.5	23.50	25.70			60.5%	-1.00	0.0000	-0.076
0	0.3700		2,125	46.2%	0.00	0.0009	-0.002	165	26.15	28.15		199	65.6%	-1.00	0.0000	-0.076
0	0.1600			43.3%	0.00	0.0005	-0.001	167.5	28.35	30.80			68.1%	-1.00	0.0000	-0.076
0	0.0200	9	41.5K	36.2%	0.00	0.0004	-0.001	170	31.00	33.10		161	71.4%	-1.00	0.0000	-0.076
0	0.3000		3,444	56.7%	0.00	0.0001	-0.000	175	36.05	37.65		23	73.7%	-1.00	0.0000	-0.076
0	0.1000	9	1,422	53.7%	0.00	0.0001	-0.000	180	41.05	43.10		83	86.5%	-1.00	0.0000	-0.076
0	0.3000		324	67.8%	0.00	0.0000	-0.000	185	46.05	48.25		20	95.1%	-1.00	0.0000	-0.076
0	0.0200		1,198	53.6%	0.00	0.0000	-0.000	190	51.05	53.30		2	102.3%	-1.00	0.0000	-0.076
0	0.7000		194	89.0%	0.00	0.0000	0.000	195	56.00	58.40		1	109.3%	-1.00	0.0000	-0.076
0	0.5000		57	89.3%	0.00	0.0000	0.000	200	60.95	62.70		1	104.0%	-1.00	0.0000	-0.076
0	2.13		328	128.2%	0.00	0.0000	0.000	210	70.85	73.10			120.2%	-1.00	0.0000	-0.076

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

PEP opsiyon zinciri PepsiCo, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji