PEP opsiyon zinciri PepsiCo, Inc.

Vade Cboe delayed options data · itibarıyla 03:36 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: ±5.9% (132.28–148.82) · ATM IV 22.9% · P/C açık pozisyon 0.82

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
63.45	67.55				1.00	0.0000	0.000	75	0	2.13			126.5%	-0.00	0.0002	-0.003
58.45	62.55				1.00	0.0000	0.000	80	0	2.00			111.1%	-0.00	0.0003	-0.003
53.45	57.55				1.00	0.0000	0.000	85	0	1.55			94.9%	-0.00	0.0004	-0.004
48.45	52.55				1.00	0.0000	0.000	90	0	1.16			76.8%	-0.01	0.0006	-0.004
43.50	47.55			73.3%	1.00	0.0000	0.000	95	0	1.76			77.3%	-0.01	0.0008	-0.005
38.50	42.55			64.7%	1.00	0.0000	0.000	100	0	1.95			68.7%	-0.01	0.0011	-0.006
33.50	37.55			56.5%	1.00	0.0000	0.000	105	0	1.61			60.4%	-0.01	0.0016	-0.006
28.50	32.55			48.6%	1.00	0.0000	0.000	110	0	1.60			53.7%	-0.01	0.0024	-0.007
23.45	27.55				1.00	0.0000	0.000	115	0	1.80		9	46.2%	-0.02	0.0036	-0.009
18.50	22.55			33.6%	1.00	0.0000	0.000	120	0	0.7500		10	31.7%	-0.03	0.0061	-0.011
13.65	17.55			30.0%	1.00	0.0000	0.000	125	0	0.4800	15	2	22.4%	-0.06	0.0118	-0.016
11.50	15.00				1.00	0.0041	0.000	127	0.0500	0.7700	3	1	22.6%	-0.09	0.0158	-0.021
11.20	14.55			29.3%	0.99	0.0106	-0.002	128	0.0800	0.7700		3	21.2%	-0.10	0.0182	-0.023
10.25	12.90			23.1%	0.97	0.0234	-0.012	129	0.0600	1.35	2	2	23.2%	-0.12	0.0208	-0.026
9.30	11.95			22.7%	0.94	0.0365	-0.048	130	0.2700	1.48	26	85	23.2%	-0.14	0.0236	-0.029
7.90	11.10				0.90	0.0500	-0.102	131	0.4300	1.49	4	3	22.3%	-0.17	0.0265	-0.033
7.05	10.50			21.2%	0.84	0.0497	-0.069	132	0.4600	2.46	1	356	24.6%	-0.20	0.0294	-0.036
6.25	10.25			23.4%	0.79	0.0465	-0.047	133	0.2500	3.25	6	242	24.8%	-0.23	0.0321	-0.039
5.55	8.05			17.9%	0.75	0.0396	-0.042	134	0.5500	2.00	31	34	19.5%	-0.26	0.0347	-0.043
4.90	8.35	3	3	21.9%	0.71	0.0383	-0.044	135	1.05	2.40	30	326	20.6%	-0.30	0.0371	-0.045
4.35	7.70			22.2%	0.67	0.0381	-0.046	136	1.39	2.82	67	8	20.9%	-0.34	0.0391	-0.048
3.75	7.15			22.5%	0.63	0.0396	-0.049	137	1.55	3.25	44	21	20.3%	-0.38	0.0407	-0.050
3.15	6.65		3	22.6%	0.59	0.0407	-0.050	138	1.37	4.80	2	6	21.9%	-0.42	0.0420	-0.052
2.49	5.95			21.7%	0.55	0.0413	-0.051	139	2.70	5.90		2	26.1%	-0.47	0.0428	-0.053
2.15	6.05	90	5	23.9%	0.50	0.0416	-0.051	140	2.36	5.85	1	35	22.1%	-0.51	0.0431	-0.053
2.19	5.05		6	23.7%	0.46	0.0413	-0.051	141	2.91	6.40		8	22.0%	-0.55	0.0431	-0.053
1.33	4.70	3	2	22.6%	0.42	0.0407	-0.051	142	4.00	7.60			25.2%	-0.59	0.0426	-0.053
1.45	3.30	6	8	21.7%	0.38	0.0397	-0.050	143	4.80	8.25			25.8%	-0.63	0.0417	-0.052
1.41	3.05	4	16	22.2%	0.35	0.0383	-0.048	144	5.40	8.15		2	23.4%	-0.67	0.0405	-0.050
0.9800	2.39	17	47	21.7%	0.31	0.0366	-0.046	145	6.05	9.55			25.4%	-0.71	0.0390	-0.048
0.8500	2.35	6	8	21.9%	0.28	0.0347	-0.043	146	6.75	8.70			19.9%	-0.75	0.0372	-0.046
0.8500	3.45	71	15	25.5%	0.24	0.0326	-0.041	147	6.95	11.00			23.4%	-0.78	0.0351	-0.043
0.6500	2.70	44	923	25.7%	0.21	0.0303	-0.038	148	7.80	11.75		1	23.4%	-0.81	0.0328	-0.040
0	2.54	7	12	24.3%	0.19	0.0279	-0.035	149	8.70	12.55		1	23.6%	-0.84	0.0304	-0.037
0.5700	1.50	32	299	23.8%	0.16	0.0255	-0.032	150	9.40	12.50	1		16.4%	-0.87	0.0277	-0.034
0	1.44	11	5	24.2%	0.11	0.0197	-0.025	152.5	12.35	14.95			23.0%	-0.92	0.0206	-0.025
0	0.6600	25	45	22.2%	0.08	0.0149	-0.020	155	13.95	18.00			22.5%	-0.95	0.0142	-0.017
0	2.38		15	35.0%	0.06	0.0113	-0.016	157.5	16.40	20.40			22.0%	-0.97	0.0094	-0.011
0	0.4100		1	24.8%	0.04	0.0087	-0.013	160	18.85	22.95			24.3%	-0.98	0.0062	-0.007
0	2.24			40.2%	0.04	0.0068	-0.011	162.5	21.30	25.45			23.8%	-0.99	0.0042	-0.004
0	0.6000			31.4%	0.03	0.0054	-0.010	165	23.80	27.95			26.0%	-0.99	0.0028	-0.002
0	0.2100			29.9%	0.02	0.0036	-0.008	170	28.80	32.95			30.3%	-1.00	0.0014	0.000
0	1.97			49.0%	0.01	0.0025	-0.006	175	33.80	37.95			34.4%	-1.00	0.0007	0.000
0	2.14			57.2%	0.01	0.0019	-0.005	180	38.85	42.95			41.0%	-1.00	0.0004	0.000
0	1.35			55.6%	0.01	0.0014	-0.004	185	43.85	47.95			44.8%	-1.00	0.0002	0.000
0	1.75			61.4%	0.01	0.0011	-0.004	190	48.80	52.85				-1.00	0.0001	0.000
0	1.56			65.3%	0.01	0.0009	-0.003	195	53.85	57.90			49.5%	-1.00	0.0001	0.000
0	1.56			67.1%	0.00	0.0007	-0.003	200	58.75	62.90				-1.00	0.0001	0.000

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 — Oct 09, 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 — Oct 09, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji