PEP optieketen PepsiCo, Inc.

Vervaldatum Cboe delayed options data · per 12:40 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 ±4.3% (125.47–136.63) · ATM IV 21.9% · P/C open interest 0.57

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
54.65	58.60				1.00	0.0003	-0.005	75	0	2.13			156.3%	-0.00	0.0003	-0.005
49.65	53.55				1.00	0.0004	-0.006	80	0	2.13			141.2%	-0.00	0.0004	-0.006
44.65	47.90		7		1.00	0.0006	-0.006	85	0	2.13			126.9%	-0.00	0.0006	-0.006
39.65	43.00		18		0.99	0.0008	-0.007	90	0	2.13			113.3%	-0.01	0.0008	-0.007
34.70	38.20				0.99	0.0011	-0.008	95	0	2.13			100.3%	-0.01	0.0011	-0.008
29.70	33.60		1		0.99	0.0016	-0.009	100	0	2.13		1	87.8%	-0.01	0.0016	-0.009
24.70	28.30		2		0.99	0.0024	-0.010	105	0	2.13		11	75.6%	-0.01	0.0024	-0.010
19.75	23.00		15		0.98	0.0038	-0.011	110	0	2.13		16	63.8%	-0.02	0.0038	-0.011
18.75	22.00				0.98	0.0041	-0.011	111	0	2.14		30	61.5%	-0.02	0.0042	-0.012
17.75	21.55				0.98	0.0046	-0.012	112	0	2.14		11	59.2%	-0.02	0.0046	-0.012
16.75	20.60	1	1		0.98	0.0051	-0.012	113	0	2.15		8	56.9%	-0.02	0.0051	-0.012
15.75	19.00		1		0.98	0.0057	-0.012	114	0	1.24		14	46.6%	-0.02	0.0057	-0.013
14.80	18.60				0.97	0.0064	-0.013	115	0.0200	0.1000	2	39	27.8%	-0.03	0.0064	-0.013
13.80	17.60				0.97	0.0072	-0.013	116	0	0.8000		8	37.8%	-0.03	0.0073	-0.013
12.85	16.40				0.97	0.0083	-0.014	117	0.0300	0.2000	22	44	27.6%	-0.03	0.0084	-0.014
11.85	15.50				0.96	0.0096	-0.015	118	0	0.5000		22	30.3%	-0.04	0.0097	-0.015
11.00	14.70				0.96	0.0113	-0.016	119	0.0300	0.4000	19	57	27.6%	-0.04	0.0114	-0.017
10.60	13.05		4		0.95	0.0134	-0.018	120	0.1200	0.2300	6	96	24.6%	-0.05	0.0136	-0.018
9.65	12.25		1	20.3%	0.94	0.0162	-0.021	121	0.0600	0.4000	11	78	24.3%	-0.06	0.0164	-0.021
8.05	11.15				0.92	0.0196	-0.024	122	0.2500	0.4200	20	61	24.7%	-0.08	0.0199	-0.025
8.00	10.45	1	1	23.3%	0.90	0.0237	-0.028	123	0.2200	0.5000	30	162	23.2%	-0.10	0.0240	-0.029
6.80	9.20		23	16.7%	0.88	0.0284	-0.033	124	0.1800	0.8700	5	60	23.8%	-0.12	0.0288	-0.034
5.35	8.60	1	39	14.2%	0.85	0.0334	-0.039	125	0.3700	0.6900	32	104	21.7%	-0.15	0.0340	-0.039
5.20	7.80		87	20.8%	0.81	0.0386	-0.045	126	0.5600	0.9800	11	61	22.4%	-0.19	0.0392	-0.045
5.30	6.60	3	41	23.3%	0.77	0.0436	-0.050	127	0.6800	1.28	10	173	22.2%	-0.23	0.0443	-0.051
3.70	6.10	7	70	20.1%	0.72	0.0481	-0.056	128	0.8600	1.57	21	37	21.8%	-0.28	0.0490	-0.057
3.00	5.55	26	41	20.7%	0.67	0.0519	-0.060	129	1.20	2.76	2	106	25.6%	-0.33	0.0529	-0.061
3.15	4.00	13	343	20.2%	0.62	0.0548	-0.064	130	1.80	2.18	4	61	22.4%	-0.39	0.0560	-0.065
2.80	3.50	25	250	21.4%	0.56	0.0567	-0.066	131	2.24	2.62	2	21	22.4%	-0.45	0.0580	-0.067
2.23	2.90	79	115	20.8%	0.50	0.0574	-0.066	132	1.91	3.65		35	21.2%	-0.51	0.0589	-0.068
2.00	2.60	58	225	22.3%	0.45	0.0570	-0.066	133	2.20	3.95	2	49	19.1%	-0.56	0.0587	-0.068
1.61	1.95	29	87	21.3%	0.39	0.0554	-0.064	134	3.05	4.95		34	21.7%	-0.62	0.0573	-0.066
1.22	2.09	27	259	23.1%	0.34	0.0529	-0.060	135	3.90	6.05	2	15	24.4%	-0.68	0.0550	-0.063
1.00	1.35	15	32	21.5%	0.29	0.0495	-0.056	136	4.25	6.75		3	22.7%	-0.73	0.0518	-0.059
0.8000	1.01	38	477	21.2%	0.24	0.0454	-0.051	137	4.95	7.55		1	22.7%	-0.78	0.0480	-0.054
0.5400	1.05	6	204	22.3%	0.20	0.0409	-0.045	138	5.75	8.35		17	22.6%	-0.82	0.0436	-0.048
0.0500	1.04	1	19	21.3%	0.16	0.0360	-0.039	139	6.60	9.90			27.0%	-0.86	0.0387	-0.043
0.3100	0.4700	12	59	20.9%	0.13	0.0311	-0.034	140	7.60	10.10		10	23.9%	-0.90	0.0336	-0.037
0.0500	0.5600		6	21.2%	0.11	0.0266	-0.029	141	8.80	11.05			26.9%	-0.92	0.0284	-0.032
0.1000	0.7300	16	28	24.7%	0.09	0.0226	-0.026	142	9.55	12.00			26.2%	-0.94	0.0236	-0.027
0.0100	0.5100	2	26	23.4%	0.07	0.0193	-0.023	143	10.35	12.95	1	1	25.3%	-0.96	0.0193	-0.023
0	0				0.00	0.0000	0.000	144	0	0				0.00	0.0000	0.000
0.0200	0.7000		24	28.6%	0.05	0.0143	-0.019	145	11.80	15.55			29.0%	-0.97	0.0130	-0.017
0	2.18		7	48.2%	0.03	0.0077	-0.014	150	16.65	20.55			34.0%	-0.99	0.0054	-0.009
0	2.16		1	52.2%	0.02	0.0060	-0.012	152.5	19.85	23.05			46.2%	-0.99	0.0037	-0.006
0	0.1000			30.6%	0.02	0.0047	-0.011	155	21.65	25.55			40.5%	-0.99	0.0026	-0.005
0	2.13		5	63.3%	0.01	0.0032	-0.009	160	26.65	30.55			46.6%	-1.00	0.0014	-0.003
0	2.13			70.3%	0.01	0.0023	-0.008	165	31.65	35.55			52.3%	-1.00	0.0008	-0.002
0	2.13			76.9%	0.01	0.0017	-0.007	170	36.65	40.55			57.8%	-1.00	0.0005	-0.001
0	2.13			83.2%	0.01	0.0013	-0.006	175	41.70	45.55			64.5%	-1.00	0.0003	-0.001
0	1.46			82.0%	0.01	0.0010	-0.006	180	46.65	50.55			68.1%	-1.00	0.0002	-0.001
0	1.27			84.9%	0.00	0.0008	-0.005	185	51.65	55.55			73.0%	-1.00	0.0001	-0.000
0	1.42			92.0%	0.00	0.0007	-0.005	190	56.65	60.55			77.6%	-1.00	0.0001	-0.000
0	2.13			105.5%	0.00	0.0006	-0.004	195	62.35	65.55			97.0%	-1.00	0.0001	-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 — Nov 06, 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

PEP optieketen PepsiCo, Inc.

Volatiliteitsglimlach — Nov 06, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen