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 ±5.5% (123.78–138.31) · ATM IV 20.2% · P/C open interest 0.15

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
54.80	58.70				1.00	0.0003	-0.003	75	0	2.13			111.2%	-0.00	0.0003	-0.003
49.85	53.60				1.00	0.0004	-0.003	80	0	2.13			100.5%	-0.00	0.0004	-0.003
44.90	48.80				0.99	0.0006	-0.004	85	0	2.13			90.3%	-0.00	0.0006	-0.004
39.90	43.70				0.99	0.0009	-0.004	90	0	2.13			80.7%	-0.01	0.0009	-0.004
34.95	38.70				0.99	0.0012	-0.005	95	0	1.80			68.6%	-0.01	0.0012	-0.005
29.95	33.85				0.99	0.0018	-0.006	100	0	1.80			60.0%	-0.01	0.0018	-0.006
25.00	28.80				0.98	0.0028	-0.007	105	0	1.40			48.5%	-0.02	0.0028	-0.007
20.05	23.45				0.98	0.0046	-0.008	110	0.0100	0.7800		6	35.5%	-0.02	0.0046	-0.009
19.10	22.60		1		0.97	0.0051	-0.009	111	0	0.3500			28.9%	-0.03	0.0052	-0.009
18.10	22.00				0.97	0.0058	-0.009	112	0	1.15			35.8%	-0.03	0.0058	-0.010
17.15	20.80				0.97	0.0065	-0.010	113	0	1.33			35.6%	-0.03	0.0066	-0.010
16.15	20.05				0.96	0.0074	-0.011	114	0	1.15		2	32.8%	-0.04	0.0075	-0.011
15.20	19.00				0.96	0.0085	-0.012	115	0	0.3000	1	2	23.3%	-0.04	0.0086	-0.012
14.20	18.00				0.95	0.0097	-0.013	116	0	0.8900	1	1	27.9%	-0.05	0.0098	-0.013
13.25	17.15			18.6%	0.94	0.0112	-0.015	117	0.0100	0.5600			23.8%	-0.06	0.0113	-0.015
12.95	15.75			21.3%	0.93	0.0129	-0.016	118	0.0100	0.6800	1	2	23.5%	-0.07	0.0130	-0.016
12.00	14.80			20.9%	0.92	0.0148	-0.018	119	0.1100	0.7800	2	3	23.7%	-0.08	0.0150	-0.018
11.10	13.60		3	18.6%	0.90	0.0169	-0.020	120	0.1900	0.6000	1	6	21.5%	-0.10	0.0171	-0.020
10.20	13.00			21.0%	0.89	0.0193	-0.022	121	0.2600	1.20	1	60	24.0%	-0.11	0.0196	-0.023
8.65	12.10		1	16.3%	0.87	0.0219	-0.025	122	0.4800	0.7500		4	21.3%	-0.13	0.0223	-0.025
8.45	11.25			20.6%	0.84	0.0246	-0.027	123	0.6100	1.10	2	5	22.1%	-0.16	0.0251	-0.028
7.10	9.95			15.6%	0.82	0.0274	-0.030	124	0.3700	1.30	1	11	20.2%	-0.18	0.0279	-0.031
6.90	9.50		3	20.3%	0.79	0.0302	-0.033	125	0.9800	1.61	2	24	22.2%	-0.21	0.0308	-0.033
6.15	8.80		9	20.6%	0.76	0.0329	-0.035	126	1.15	2.16	1	11	22.9%	-0.25	0.0336	-0.036
5.40	8.05		10	20.4%	0.72	0.0354	-0.037	127	0.7900	1.95		12	19.0%	-0.28	0.0363	-0.038
4.70	7.20	2	3	19.8%	0.69	0.0377	-0.040	128	1.15	2.58		2	20.2%	-0.32	0.0387	-0.041
4.10	6.70		6	20.4%	0.65	0.0397	-0.041	129	2.01	3.20	2	8	22.5%	-0.36	0.0409	-0.042
3.90	5.50	12	26	19.8%	0.61	0.0413	-0.043	130	1.49	3.00	3	24	18.0%	-0.40	0.0426	-0.044
3.25	5.40	9	68	20.9%	0.57	0.0424	-0.043	131	1.93	3.95	4	11	19.5%	-0.44	0.0439	-0.045
3.10	4.20	24	32	20.0%	0.52	0.0431	-0.044	132	2.35	5.10	6	23	21.1%	-0.49	0.0448	-0.045
1.91	4.35	1	17	19.7%	0.48	0.0432	-0.044	133	2.94	5.15		3	19.9%	-0.53	0.0451	-0.046
1.46	4.05	2	7	20.0%	0.44	0.0428	-0.043	134	3.50	6.25		1	21.3%	-0.58	0.0449	-0.045
1.06	3.80	18	775	20.3%	0.40	0.0420	-0.042	135	4.05	5.65		8	17.4%	-0.62	0.0443	-0.044
0.8600	3.15	10	34	19.9%	0.36	0.0406	-0.041	136	4.90	7.45		2	21.4%	-0.66	0.0433	-0.043
0.7500	2.23	6	9	18.5%	0.32	0.0389	-0.039	137	6.50	7.45			22.1%	-0.71	0.0418	-0.042
1.27	1.73	22	42	20.3%	0.28	0.0369	-0.036	138	6.15	9.50			22.9%	-0.75	0.0400	-0.040
0.4300	2.09		3	20.3%	0.25	0.0346	-0.034	139	7.05	9.65			21.2%	-0.78	0.0380	-0.037
0.3800	1.33	548	529	18.7%	0.21	0.0320	-0.031	140	7.85	10.50		1	21.4%	-0.82	0.0357	-0.035
0.2500	1.85			21.7%	0.19	0.0294	-0.029	141	8.65	11.35			21.3%	-0.85	0.0334	-0.033
0.4100	1.79			23.5%	0.16	0.0267	-0.026	142	9.00	12.25			18.2%	-0.88	0.0307	-0.030
0.2000	0.6000	2	13	20.4%	0.10	0.0190	-0.019	145	12.35	15.70			26.9%	-0.95	0.0206	-0.021
0.0300	0.5100	1	1	23.5%	0.05	0.0103	-0.011	150	16.80	20.55			28.0%	-0.99	0.0058	-0.006
0	0.9600			31.9%	0.03	0.0059	-0.008	155	21.80	25.55			33.1%	-1.00	0.0011	-0.001
0	1.80			42.5%	0.02	0.0037	-0.006	160	26.65	30.55			36.0%	-1.00	0.0002	-0.000
0	1.55			45.7%	0.01	0.0024	-0.004	165	31.65	35.55			40.4%	-1.00	0.0000	0.000
0	1.61			50.6%	0.01	0.0017	-0.004	170	36.75	40.55			46.1%	-1.00	0.0000	0.000
0	1.15			51.0%	0.01	0.0012	-0.003	175	41.75	45.55			50.1%	-1.00	0.0000	0.000
0	1.57			58.6%	0.01	0.0009	-0.003	180	46.65	50.55			52.3%	-1.00	0.0000	0.000
0	1.61			62.8%	0.00	0.0007	-0.002	185	51.75	55.55			57.8%	-1.00	0.0000	0.000
0	1.17			62.5%	0.00	0.0006	-0.002	190	56.85	60.55			63.0%	-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 — Nov 27, 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 27, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen