PEP rantai opsi PepsiCo, Inc.
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 ±7.1% (123.29–142.09) · ATM IV 20.5% · P/C open interest 0.41
| 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 | |
| 61.45 | 64.70 | 55.7% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0600 | 59.6% | -0.00 | 0.0002 | -0.002 | ||||
| 56.50 | 59.45 | 3 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.1000 | 23 | 56.7% | -0.00 | 0.0003 | -0.002 | |||
| 51.75 | 54.50 | 6 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.1500 | 16 | 53.4% | -0.00 | 0.0004 | -0.002 | |||
| 46.75 | 49.25 | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.3200 | 27 | 52.8% | -0.01 | 0.0006 | -0.003 | ||||
| 41.80 | 44.40 | 3 | 1.00 | 0.0005 | 0.000 | 90 | 0 | 0.0800 | 56 | 18 | 38.8% | -0.01 | 0.0009 | -0.003 | ||
| 36.80 | 39.40 | 1.00 | 0.0007 | 0.000 | 95 | 0 | 0.1400 | 49 | 36.3% | -0.01 | 0.0013 | -0.004 | ||||
| 31.85 | 33.75 | 30 | 0.99 | 0.0012 | 0.000 | 100 | 0.0100 | 0.1500 | 695 | 31.8% | -0.01 | 0.0020 | -0.005 | |||
| 26.90 | 28.90 | 0.99 | 0.0020 | -0.000 | 105 | 0.0200 | 0.2100 | 487 | 28.4% | -0.02 | 0.0033 | -0.006 | ||||
| 22.20 | 24.50 | 33 | 23.8% | 0.98 | 0.0039 | -0.003 | 110 | 0.1000 | 0.2600 | 22 | 1,655 | 25.3% | -0.04 | 0.0058 | -0.009 | |
| 17.15 | 18.95 | 1 | 23 | 0.96 | 0.0080 | -0.008 | 115 | 0.3600 | 0.4500 | 60 | 682 | 23.9% | -0.07 | 0.0106 | -0.014 | |
| 13.75 | 14.20 | 137 | 23.7% | 0.90 | 0.0157 | -0.017 | 120 | 0.8500 | 0.9000 | 105 | 1,793 | 22.7% | -0.14 | 0.0183 | -0.022 | |
| 9.10 | 9.85 | 21 | 1,063 | 20.7% | 0.80 | 0.0264 | -0.028 | 125 | 1.72 | 1.90 | 123 | 2,609 | 21.7% | -0.25 | 0.0278 | -0.030 |
| 5.75 | 6.15 | 53 | 1,556 | 20.5% | 0.64 | 0.0358 | -0.036 | 130 | 3.40 | 3.50 | 240 | 2,459 | 20.9% | -0.41 | 0.0350 | -0.036 |
| 3.30 | 3.50 | 106 | 2,407 | 20.5% | 0.45 | 0.0379 | -0.038 | 135 | 5.85 | 6.15 | 203 | 1,771 | 20.5% | -0.59 | 0.0356 | -0.035 |
| 1.76 | 1.85 | 149 | 21.3K | 20.8% | 0.28 | 0.0318 | -0.033 | 140 | 9.35 | 9.95 | 2 | 890 | 21.4% | -0.74 | 0.0293 | -0.029 |
| 0.8500 | 0.9300 | 61 | 2,476 | 21.1% | 0.16 | 0.0224 | -0.023 | 145 | 13.50 | 15.00 | 1,011 | 25.3% | -0.86 | 0.0205 | -0.020 | |
| 0.3700 | 0.4300 | 41 | 3,474 | 21.3% | 0.08 | 0.0138 | -0.015 | 150 | 17.85 | 19.60 | 1,028 | 26.5% | -0.93 | 0.0125 | -0.011 | |
| 0.1700 | 0.2100 | 5 | 3,709 | 21.9% | 0.04 | 0.0079 | -0.009 | 155 | 22.80 | 24.75 | 697 | 31.9% | -0.96 | 0.0071 | -0.005 | |
| 0.0900 | 0.1100 | 14 | 946 | 22.9% | 0.02 | 0.0046 | -0.005 | 160 | 27.50 | 29.95 | 414 | 36.0% | -0.98 | 0.0041 | -0.001 | |
| 0.0500 | 0.0600 | 3 | 878 | 23.9% | 0.01 | 0.0028 | -0.004 | 165 | 32.60 | 34.65 | 262 | 39.3% | -0.99 | 0.0025 | 0.000 | |
| 0 | 0.1400 | 1 | 531 | 27.5% | 0.01 | 0.0018 | -0.003 | 170 | 36.70 | 39.90 | 34 | 39.2% | -0.99 | 0.0016 | 0.000 | |
| 0.0100 | 0.1400 | 1 | 274 | 30.5% | 0.01 | 0.0012 | -0.002 | 175 | 41.90 | 44.30 | 39.6% | -0.99 | 0.0010 | 0.000 | ||
| 0.0100 | 0.1200 | 841 | 32.5% | 0.00 | 0.0008 | -0.002 | 180 | 46.75 | 49.75 | 46.0% | -1.00 | 0.0007 | 0.000 | |||
| 0 | 0.1200 | 106 | 34.6% | 0.00 | 0.0006 | -0.001 | 185 | 52.20 | 54.80 | 53.4% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 0.1200 | 155 | 37.0% | 0.00 | 0.0004 | -0.001 | 190 | 56.50 | 59.75 | 50.9% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.1200 | 101 | 39.3% | 0.00 | 0.0003 | -0.001 | 195 | 61.50 | 64.05 | 45.2% | -1.00 | 0.0003 | 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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.