PEP cadena de opciones PepsiCo, Inc.
Cboe delayed options data · a fecha de 15:36 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±3.2% (134.96–143.84) · ATM IV 19.3% · P/C interés abierto 0.37
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 68.10 | 69.60 | 2 | 1.00 | 0.0000 | -1.288 | 70 | 0 | 2.13 | 33 | 213.4% | -0.00 | 0.0000 | -0.001 | |||
| 63.40 | 64.80 | 1 | 1.00 | 0.0000 | -1.280 | 75 | 0 | 2.13 | 20 | 194.7% | -0.00 | 0.0000 | -0.001 | |||
| 58.10 | 60.70 | 166.4% | 1.00 | 0.0000 | -1.271 | 80 | 0 | 1.95 | 29 | 173.7% | -0.00 | 0.0001 | -0.001 | |||
| 53.30 | 54.65 | 1.00 | 0.0000 | -1.262 | 85 | 0 | 2.13 | 7 | 160.5% | -0.00 | 0.0001 | -0.001 | ||||
| 48.30 | 49.70 | 1 | 1.00 | 0.0000 | -1.254 | 90 | 0 | 2.13 | 258 | 144.8% | -0.00 | 0.0001 | -0.002 | |||
| 43.25 | 44.95 | 1.00 | 0.0000 | -1.244 | 95 | 0 | 0.1600 | 82 | 81.8% | -0.00 | 0.0002 | -0.002 | ||||
| 38.20 | 40.75 | 25 | 114.7% | 1.00 | 0.0000 | -1.235 | 100 | 0 | 0.1600 | 427 | 71.7% | -0.00 | 0.0004 | -0.003 | ||
| 33.35 | 35.15 | 17 | 1.00 | 0.0000 | -1.224 | 105 | 0 | 0.1600 | 475 | 62.1% | -0.00 | 0.0006 | -0.004 | |||
| 28.45 | 30.25 | 26 | 1.00 | 0.0000 | -1.211 | 110 | 0.0100 | 0.0200 | 54 | 455 | 42.9% | -0.00 | 0.0011 | -0.005 | ||
| 23.50 | 24.60 | 25 | 1.00 | 0.0000 | -1.196 | 115 | 0.0100 | 0.1000 | 660 | 41.4% | -0.01 | 0.0020 | -0.007 | |||
| 18.95 | 19.70 | 222 | 1.00 | 0.0000 | -1.176 | 120 | 0.0100 | 0.1800 | 1 | 1,937 | 35.8% | -0.01 | 0.0039 | -0.009 | ||
| 13.40 | 14.85 | 57 | 1.00 | 0.0000 | -1.142 | 125 | 0.0300 | 0.1700 | 1 | 4,046 | 27.1% | -0.03 | 0.0084 | -0.013 | ||
| 9.40 | 11.35 | 1.00 | 0.0000 | -1.067 | 129 | 0 | 0.2800 | 46 | 21.3% | -0.06 | 0.0190 | -0.022 | ||||
| 8.50 | 9.80 | 1 | 200 | 1.00 | 0.0000 | -1.023 | 130 | 0.1200 | 0.2800 | 6 | 8,801 | 21.0% | -0.07 | 0.0239 | -0.026 | |
| 7.30 | 9.00 | 1.00 | 0.0000 | -0.959 | 131 | 0.2100 | 0.3200 | 7 | 212 | 20.4% | -0.10 | 0.0301 | -0.032 | |||
| 6.55 | 8.00 | 1.00 | 0.0000 | -0.865 | 132 | 0.2900 | 0.4400 | 50 | 47 | 20.1% | -0.13 | 0.0373 | -0.038 | |||
| 5.35 | 7.35 | 1.00 | 0.0002 | -0.732 | 133 | 0.4400 | 0.5600 | 38 | 528 | 19.8% | -0.17 | 0.0454 | -0.045 | |||
| 4.35 | 5.95 | 0.99 | 0.0234 | -0.550 | 134 | 0.6200 | 0.7500 | 25 | 73 | 19.5% | -0.22 | 0.0537 | -0.053 | |||
| 4.30 | 4.50 | 25 | 2,903 | 19.0% | 0.93 | 0.0988 | -0.335 | 135 | 0.8500 | 1.00 | 153 | 6,161 | 19.4% | -0.27 | 0.0615 | -0.060 |
| 3.40 | 3.60 | 5 | 4 | 18.6% | 0.79 | 0.1586 | -0.161 | 136 | 1.16 | 1.32 | 5 | 96 | 19.3% | -0.34 | 0.0681 | -0.067 |
| 2.67 | 3.05 | 1 | 19.5% | 0.64 | 0.1340 | -0.084 | 137 | 1.53 | 1.71 | 3 | 283 | 19.2% | -0.41 | 0.0727 | -0.071 | |
| 2.08 | 2.46 | 43 | 35 | 19.2% | 0.53 | 0.0877 | -0.071 | 138 | 1.90 | 2.38 | 28 | 93 | 19.8% | -0.48 | 0.0750 | -0.073 |
| 1.71 | 1.92 | 122 | 17 | 19.3% | 0.45 | 0.0727 | -0.071 | 139 | 2.47 | 2.79 | 13 | 75 | 19.3% | -0.56 | 0.0748 | -0.072 |
| 1.32 | 1.51 | 135 | 4,028 | 19.3% | 0.38 | 0.0699 | -0.068 | 140 | 3.05 | 3.40 | 7 | 5,445 | 19.2% | -0.63 | 0.0722 | -0.070 |
| 1.00 | 1.14 | 29 | 80 | 19.2% | 0.32 | 0.0651 | -0.064 | 141 | 3.75 | 4.10 | 2 | 67 | 19.4% | -0.70 | 0.0674 | -0.065 |
| 0.7500 | 0.9000 | 369 | 274 | 19.5% | 0.26 | 0.0587 | -0.058 | 142 | 4.50 | 4.90 | 46 | 19.7% | -0.76 | 0.0609 | -0.058 | |
| 0.5600 | 0.6900 | 44 | 144 | 19.5% | 0.21 | 0.0514 | -0.051 | 143 | 4.90 | 6.50 | 40 | 22.3% | -0.81 | 0.0532 | -0.051 | |
| 0.3600 | 0.5300 | 17 | 383 | 19.5% | 0.16 | 0.0438 | -0.044 | 144 | 5.80 | 7.45 | 32 | 23.8% | -0.86 | 0.0450 | -0.043 | |
| 0.2700 | 0.3900 | 200 | 12.0K | 19.8% | 0.13 | 0.0367 | -0.038 | 145 | 7.05 | 7.45 | 26 | 2,334 | 20.2% | -0.89 | 0.0372 | -0.035 |
| 0.1800 | 0.4000 | 4 | 80 | 21.0% | 0.10 | 0.0304 | -0.033 | 146 | 7.85 | 8.90 | 1 | 24.5% | -0.92 | 0.0301 | -0.029 | |
| 0.0900 | 0.4400 | 113 | 22.4% | 0.08 | 0.0249 | -0.028 | 147 | 8.60 | 10.30 | 27.8% | -0.94 | 0.0240 | -0.022 | |||
| 0.0600 | 0.2600 | 15 | 244 | 21.5% | 0.06 | 0.0204 | -0.024 | 148 | 9.35 | 11.15 | 25.8% | -0.96 | 0.0190 | -0.017 | ||
| 0.0500 | 0.3200 | 179 | 23.9% | 0.05 | 0.0167 | -0.020 | 149 | 10.55 | 12.25 | 30.8% | -0.97 | 0.0149 | -0.012 | |||
| 0.0500 | 0.1500 | 63 | 5,494 | 22.6% | 0.04 | 0.0136 | -0.017 | 150 | 11.80 | 12.70 | 1,604 | 29.4% | -0.97 | 0.0116 | -0.008 | |
| 0 | 0.1200 | 469 | 24.1% | 0.02 | 0.0083 | -0.012 | 152.5 | 14.00 | 15.75 | 36.8% | -0.99 | 0.0062 | -0.001 | |||
| 0.0200 | 0.0600 | 528 | 15.1K | 25.8% | 0.01 | 0.0051 | -0.008 | 155 | 16.85 | 17.55 | 695 | 36.3% | -0.99 | 0.0032 | 0.000 | |
| 0 | 0.1900 | 3 | 32.8% | 0.01 | 0.0032 | -0.005 | 157.5 | 19.00 | 20.75 | 45.2% | -1.00 | 0.0017 | 0.000 | |||
| 0 | 0.0300 | 15 | 4,262 | 28.3% | 0.01 | 0.0020 | -0.004 | 160 | 21.80 | 23.00 | 422 | 49.9% | -1.00 | 0.0008 | 0.000 | |
| 0 | 0.0100 | 27.7% | 0.00 | 0.0013 | -0.002 | 162.5 | 24.00 | 25.70 | 52.4% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.3700 | 2,125 | 47.1% | 0.00 | 0.0008 | -0.002 | 165 | 26.50 | 28.15 | 199 | 55.5% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.1600 | 44.2% | 0.00 | 0.0005 | -0.001 | 167.5 | 28.80 | 30.80 | 58.2% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0400 | 9 | 41.5K | 39.6% | 0.00 | 0.0003 | -0.001 | 170 | 31.80 | 33.10 | 161 | 66.3% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.3000 | 3,444 | 57.6% | 0.00 | 0.0001 | -0.000 | 175 | 36.80 | 38.00 | 23 | 71.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 1,422 | 50.3% | 0.00 | 0.0001 | -0.000 | 180 | 41.50 | 43.35 | 83 | 79.3% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.3000 | 324 | 68.6% | 0.00 | 0.0000 | -0.000 | 185 | 46.45 | 48.25 | 20 | 82.9% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0200 | 1,198 | 54.2% | 0.00 | 0.0000 | -0.000 | 190 | 51.50 | 53.30 | 2 | 90.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.7000 | 194 | 89.9% | 0.00 | 0.0000 | 0.000 | 195 | 56.50 | 58.40 | 1 | 98.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.5000 | 57 | 90.2% | 0.00 | 0.0000 | 0.000 | 200 | 61.50 | 63.15 | 1 | 99.1% | -1.00 | 0.0000 | 0.000 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs