PEP rantai opsi PepsiCo, Inc.
Cboe delayed options data · per 03:36 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.8% (135.19–145.91) · ATM IV 18.4% · P/C open interest 0.90
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 63.50 | 67.55 | 140.1% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 160.1% | -0.00 | 0.0001 | -0.002 | ||||
| 58.45 | 62.55 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 145.8% | -0.00 | 0.0001 | -0.002 | |||||
| 53.45 | 57.55 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 132.3% | -0.00 | 0.0002 | -0.002 | |||||
| 48.50 | 52.55 | 102.6% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 1.55 | 111.3% | -0.00 | 0.0003 | -0.003 | ||||
| 43.50 | 47.55 | 91.5% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.05 | 105.8% | -0.00 | 0.0005 | -0.004 | ||||
| 38.50 | 42.55 | 80.9% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.15 | 83.2% | -0.00 | 0.0007 | -0.004 | ||||
| 33.50 | 37.55 | 70.8% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.36 | 75.6% | -0.01 | 0.0010 | -0.005 | ||||
| 28.45 | 32.55 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.35 | 8 | 65.6% | -0.01 | 0.0016 | -0.006 | ||||
| 23.45 | 27.55 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.18 | 4 | 53.9% | -0.01 | 0.0026 | -0.008 | ||||
| 18.45 | 22.55 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.7500 | 11 | 39.9% | -0.02 | 0.0045 | -0.010 | ||||
| 13.45 | 17.05 | 1.00 | 0.0000 | 0.000 | 125 | 0.0500 | 0.1800 | 65 | 24.3% | -0.03 | 0.0088 | -0.013 | ||||
| 12.45 | 16.10 | 1.00 | 0.0000 | 0.000 | 126 | 0 | 0.9800 | 7 | 31.5% | -0.04 | 0.0103 | -0.014 | ||||
| 11.55 | 15.05 | 1.00 | 0.0000 | 0.000 | 127 | 0.0800 | 0.6400 | 21 | 27.3% | -0.05 | 0.0122 | -0.015 | ||||
| 10.50 | 14.05 | 1.00 | 0.0000 | 0.000 | 128 | 0.0500 | 0.5300 | 36 | 24.2% | -0.05 | 0.0146 | -0.018 | ||||
| 9.50 | 12.90 | 1.00 | 0.0000 | 0.000 | 129 | 0 | 0.5300 | 31 | 23.1% | -0.07 | 0.0177 | -0.020 | ||||
| 9.25 | 11.80 | 24.0% | 1.00 | 0.0004 | 0.000 | 130 | 0 | 0.7100 | 6 | 94 | 22.0% | -0.08 | 0.0214 | -0.023 | ||
| 7.50 | 10.90 | 1.00 | 0.0017 | 0.000 | 131 | 0.1700 | 0.6300 | 1 | 244 | 20.9% | -0.10 | 0.0259 | -0.027 | |||
| 6.45 | 9.90 | 2 | 0.99 | 0.0095 | -0.001 | 132 | 0.2100 | 1.03 | 3 | 57 | 21.9% | -0.13 | 0.0308 | -0.032 | ||
| 7.05 | 8.75 | 2 | 27.4% | 0.97 | 0.0271 | -0.012 | 133 | 0.0100 | 1.00 | 5 | 126 | 18.5% | -0.17 | 0.0362 | -0.037 | |
| 5.30 | 7.85 | 19.6% | 0.93 | 0.0534 | -0.048 | 134 | 0.5100 | 1.09 | 26 | 54 | 19.7% | -0.20 | 0.0417 | -0.043 | ||
| 3.85 | 7.65 | 3 | 4 | 20.6% | 0.86 | 0.0794 | -0.103 | 135 | 0.8600 | 1.65 | 22 | 261 | 21.6% | -0.25 | 0.0468 | -0.048 |
| 3.55 | 5.60 | 6 | 15.2% | 0.77 | 0.0904 | -0.116 | 136 | 0.1800 | 1.95 | 3 | 97 | 17.4% | -0.30 | 0.0515 | -0.053 | |
| 2.98 | 5.15 | 9 | 18.8% | 0.68 | 0.0817 | -0.073 | 137 | 0.4400 | 2.00 | 16 | 68 | 16.1% | -0.35 | 0.0552 | -0.057 | |
| 1.49 | 5.55 | 1 | 40 | 19.5% | 0.61 | 0.0691 | -0.062 | 138 | 0.7500 | 2.23 | 1 | 72 | 15.3% | -0.41 | 0.0579 | -0.059 |
| 2.71 | 4.10 | 3 | 9 | 22.7% | 0.54 | 0.0617 | -0.060 | 139 | 1.20 | 3.85 | 22 | 40 | 19.6% | -0.47 | 0.0594 | -0.061 |
| 1.23 | 2.60 | 31 | 101 | 15.4% | 0.48 | 0.0585 | -0.060 | 140 | 1.48 | 3.80 | 36 | 263 | 16.6% | -0.53 | 0.0598 | -0.062 |
| 1.57 | 2.63 | 212 | 19.9% | 0.42 | 0.0568 | -0.059 | 141 | 1.56 | 4.95 | 3 | 71 | 16.8% | -0.59 | 0.0590 | -0.061 | |
| 1.39 | 1.78 | 14 | 24 | 18.8% | 0.37 | 0.0549 | -0.057 | 142 | 2.30 | 6.35 | 1 | 67 | 20.1% | -0.65 | 0.0571 | -0.059 |
| 0.6400 | 1.48 | 15 | 223 | 17.1% | 0.32 | 0.0519 | -0.053 | 143 | 4.55 | 5.25 | 16 | 19.1% | -0.70 | 0.0543 | -0.056 | |
| 0.2000 | 1.95 | 11 | 27 | 19.5% | 0.27 | 0.0480 | -0.049 | 144 | 5.15 | 6.95 | 8 | 22.7% | -0.75 | 0.0506 | -0.051 | |
| 0.7600 | 1.63 | 77 | 178 | 22.7% | 0.22 | 0.0436 | -0.044 | 145 | 5.80 | 6.85 | 9 | 17.8% | -0.80 | 0.0461 | -0.046 | |
| 0.3700 | 0.8600 | 27 | 65 | 19.0% | 0.19 | 0.0389 | -0.039 | 146 | 5.35 | 9.30 | 19.7% | -0.84 | 0.0410 | -0.041 | ||
| 0.4000 | 0.8500 | 57 | 20.9% | 0.15 | 0.0340 | -0.035 | 147 | 6.25 | 10.15 | 1 | 1 | 19.8% | -0.88 | 0.0354 | -0.035 | |
| 0.3100 | 0.6200 | 2 | 74 | 20.6% | 0.12 | 0.0294 | -0.030 | 148 | 7.80 | 10.30 | 18.9% | -0.91 | 0.0299 | -0.030 | ||
| 0 | 0.9000 | 2 | 103 | 21.9% | 0.10 | 0.0250 | -0.026 | 149 | 8.65 | 11.25 | 17.8% | -0.93 | 0.0247 | -0.024 | ||
| 0.2000 | 0.3000 | 17 | 446 | 20.2% | 0.08 | 0.0211 | -0.022 | 150 | 9.60 | 11.60 | -0.95 | 0.0199 | -0.019 | |||
| 0 | 0.4900 | 16 | 254 | 23.5% | 0.05 | 0.0136 | -0.015 | 152.5 | 11.55 | 15.30 | 4 | 21.4% | -0.98 | 0.0110 | -0.010 | |
| 0.0500 | 0.1500 | 1 | 60 | 22.5% | 0.03 | 0.0088 | -0.011 | 155 | 13.90 | 17.90 | 4 | 22.8% | -0.99 | 0.0059 | -0.005 | |
| 0 | 0.9500 | 4 | 34.6% | 0.02 | 0.0060 | -0.008 | 157.5 | 16.35 | 20.40 | 22.4% | -0.99 | 0.0033 | -0.002 | |||
| 0 | 1.75 | 27 | 44.4% | 0.01 | 0.0042 | -0.006 | 160 | 18.80 | 22.95 | 25.2% | -1.00 | 0.0019 | -0.000 | |||
| 0 | 1.15 | 43.0% | 0.01 | 0.0030 | -0.005 | 162.5 | 21.45 | 25.45 | 34.3% | -1.00 | 0.0012 | 0.000 | ||||
| 0 | 1.34 | 3 | 47.9% | 0.01 | 0.0022 | -0.004 | 165 | 23.95 | 27.90 | 35.7% | -1.00 | 0.0007 | 0.000 | |||
| 0 | 1.39 | 51.5% | 0.01 | 0.0017 | -0.003 | 167.5 | 26.45 | 30.45 | 39.8% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 1.40 | 54.2% | 0.00 | 0.0013 | -0.003 | 170 | 28.85 | 32.95 | 38.8% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 1.15 | 57.9% | 0.00 | 0.0008 | -0.002 | 175 | 33.85 | 37.85 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 1.35 | 65.5% | 0.00 | 0.0006 | -0.002 | 180 | 38.90 | 42.95 | 1 | 50.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 1.15 | 68.5% | 0.00 | 0.0004 | -0.001 | 185 | 44.30 | 47.95 | 65.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.60 | 78.0% | 0.00 | 0.0003 | -0.001 | 190 | 49.30 | 52.90 | 68.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.55 | 83.0% | 0.00 | 0.0002 | -0.001 | 195 | 53.85 | 57.90 | 58.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.15 | 80.0% | 0.00 | 0.0002 | -0.001 | 200 | 58.85 | 62.90 | 62.8% | -1.00 | 0.0000 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 25, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput