PEP rantai opsi PepsiCo, Inc.
Cboe delayed options data · per 21:53 UTC
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 ±3.0% (136.00–144.38) · ATM IV 17.9% · P/C open interest 0.37
| 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 | |
| 63.20 | 66.95 | 5 | 1 | 195.7% | 1.00 | 0.0000 | -1.332 | 75 | 0 | 2.13 | 20 | 197.0% | -0.00 | 0.0000 | -0.001 | |
| 58.25 | 61.95 | 180.6% | 1.00 | 0.0000 | -1.324 | 80 | 0 | 2.13 | 29 | 179.4% | -0.00 | 0.0000 | -0.001 | |||
| 53.25 | 55.25 | 1.00 | 0.0000 | -1.315 | 85 | 0 | 2.13 | 7 | 162.7% | -0.00 | 0.0001 | -0.001 | ||||
| 49.00 | 50.75 | 5 | 1 | 1.00 | 0.0000 | -1.306 | 90 | 0 | 2.13 | 258 | 146.9% | -0.00 | 0.0001 | -0.001 | ||
| 43.25 | 47.00 | 134.3% | 1.00 | 0.0000 | -1.297 | 95 | 0 | 0.5600 | 82 | 100.4% | -0.00 | 0.0002 | -0.002 | |||
| 38.15 | 40.50 | 185 | 25 | 1.00 | 0.0000 | -1.288 | 100 | 0 | 0.3600 | 427 | 82.3% | -0.00 | 0.0003 | -0.002 | ||
| 33.25 | 37.00 | 145 | 17 | 105.3% | 1.00 | 0.0000 | -1.277 | 105 | 0 | 0.3600 | 475 | 71.6% | -0.00 | 0.0005 | -0.003 | |
| 28.25 | 31.95 | 230 | 26 | 89.8% | 1.00 | 0.0000 | -1.266 | 110 | 0.0100 | 0.0200 | 72 | 455 | 44.0% | -0.00 | 0.0009 | -0.004 |
| 23.25 | 27.00 | 175 | 25 | 78.1% | 1.00 | 0.0000 | -1.252 | 115 | 0.0100 | 0.1000 | 1 | 660 | 42.6% | -0.01 | 0.0017 | -0.006 |
| 18.25 | 22.00 | 1,080 | 222 | 64.9% | 1.00 | 0.0000 | -1.234 | 120 | 0.0100 | 0.1900 | 1 | 1,937 | 37.4% | -0.01 | 0.0033 | -0.008 |
| 13.25 | 17.00 | 425 | 57 | 51.7% | 1.00 | 0.0000 | -1.206 | 125 | 0.0300 | 0.0900 | 29 | 4,046 | 26.0% | -0.02 | 0.0070 | -0.011 |
| 10.00 | 11.75 | 1.00 | 0.0000 | -1.154 | 129 | 0.0500 | 0.2300 | 1 | 46 | 22.6% | -0.04 | 0.0154 | -0.018 | |||
| 8.25 | 11.00 | 1,082 | 200 | 1.00 | 0.0000 | -1.124 | 130 | 0.1100 | 0.1400 | 43 | 8,801 | 20.2% | -0.06 | 0.0195 | -0.021 | |
| 8.00 | 9.85 | 1.00 | 0.0000 | -1.079 | 131 | 0.1000 | 0.3000 | 81 | 212 | 20.3% | -0.07 | 0.0250 | -0.025 | |||
| 6.25 | 9.95 | 31.9% | 1.00 | 0.0000 | -1.011 | 132 | 0.0600 | 0.3900 | 111 | 47 | 18.9% | -0.10 | 0.0318 | -0.031 | ||
| 5.25 | 9.00 | 30.0% | 1.00 | 0.0000 | -0.910 | 133 | 0.2700 | 0.4300 | 85 | 528 | 19.0% | -0.13 | 0.0398 | -0.038 | ||
| 5.00 | 6.70 | 1.00 | 0.0000 | -0.766 | 134 | 0.4100 | 0.5800 | 268 | 73 | 18.8% | -0.18 | 0.0487 | -0.046 | |||
| 4.85 | 6.25 | 6,533 | 2,903 | 29.6% | 1.00 | 0.0042 | -0.568 | 135 | 0.6200 | 0.8100 | 172 | 6,161 | 18.9% | -0.23 | 0.0576 | -0.053 |
| 2.25 | 5.80 | 17 | 4 | 0.93 | 0.1139 | -0.316 | 136 | 0.7800 | 1.07 | 26 | 96 | 18.3% | -0.29 | 0.0657 | -0.061 | |
| 1.25 | 5.20 | 1 | 19.1% | 0.77 | 0.2029 | -0.122 | 137 | 1.07 | 1.52 | 22 | 283 | 18.6% | -0.36 | 0.0721 | -0.066 | |
| 1.27 | 2.78 | 77 | 35 | 0.60 | 0.1292 | -0.068 | 138 | 1.28 | 1.95 | 33 | 93 | 17.8% | -0.43 | 0.0762 | -0.070 | |
| 1.72 | 2.36 | 138 | 17 | 18.8% | 0.50 | 0.0758 | -0.070 | 139 | 1.82 | 2.40 | 24 | 75 | 17.9% | -0.51 | 0.0777 | -0.071 |
| 1.35 | 1.67 | 210 | 4,028 | 18.0% | 0.42 | 0.0744 | -0.069 | 140 | 2.35 | 3.00 | 38 | 5,445 | 17.8% | -0.59 | 0.0764 | -0.070 |
| 1.00 | 1.33 | 61 | 80 | 18.2% | 0.35 | 0.0704 | -0.065 | 141 | 1.36 | 4.00 | 2 | 67 | 11.0% | -0.66 | 0.0727 | -0.066 |
| 0.8300 | 1.00 | 388 | 274 | 18.7% | 0.29 | 0.0644 | -0.059 | 142 | 2.08 | 6.00 | 5 | 46 | 17.9% | -0.73 | 0.0667 | -0.060 |
| 0.6000 | 0.7500 | 77 | 144 | 18.8% | 0.23 | 0.0570 | -0.053 | 143 | 4.45 | 6.15 | 40 | 23.5% | -0.79 | 0.0590 | -0.052 | |
| 0.3000 | 0.6000 | 52 | 383 | 18.2% | 0.18 | 0.0488 | -0.045 | 144 | 3.70 | 7.60 | 32 | 17.6% | -0.84 | 0.0504 | -0.044 | |
| 0.2900 | 0.4500 | 357 | 12.0K | 19.2% | 0.14 | 0.0408 | -0.038 | 145 | 5.85 | 8.00 | 40 | 2,334 | 24.0% | -0.88 | 0.0434 | -0.036 |
| 0.0900 | 0.4400 | 11 | 80 | 19.3% | 0.11 | 0.0334 | -0.032 | 146 | 6.30 | 8.85 | 1 | 20.3% | -0.92 | 0.0394 | -0.030 | |
| 0 | 0.4600 | 3 | 113 | 20.5% | 0.08 | 0.0271 | -0.027 | 147 | 7.25 | 9.55 | -0.95 | 0.0372 | -0.026 | |||
| 0.1000 | 0.5000 | 15 | 244 | 23.8% | 0.06 | 0.0219 | -0.023 | 148 | 8.25 | 10.95 | 24.7% | -0.97 | 0.0285 | -0.031 | ||
| 0.0500 | 0.1900 | 2 | 179 | 20.9% | 0.05 | 0.0176 | -0.019 | 149 | 9.20 | 11.90 | 25.3% | -0.98 | 0.0195 | -0.038 | ||
| 0.0600 | 0.1000 | 118 | 5,494 | 20.8% | 0.04 | 0.0142 | -0.016 | 150 | 10.85 | 12.20 | 7 | 1,604 | 26.3% | -0.99 | 0.0097 | -0.047 |
| 0 | 0.1200 | 469 | 23.3% | 0.02 | 0.0084 | -0.011 | 152.5 | 11.90 | 15.70 | -1.00 | 0.0001 | -0.063 | ||||
| 0.0200 | 0.0600 | 534 | 15.1K | 25.1% | 0.01 | 0.0050 | -0.007 | 155 | 14.40 | 18.10 | 2 | 695 | -1.00 | 0.0000 | -0.069 | |
| 0 | 0.3900 | 3 | 36.4% | 0.01 | 0.0030 | -0.005 | 157.5 | 16.90 | 20.60 | -1.00 | 0.0000 | -0.071 | ||||
| 0 | 0.1000 | 18 | 4,262 | 32.1% | 0.00 | 0.0018 | -0.003 | 160 | 19.40 | 23.10 | 422 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.0100 | 27.2% | 0.00 | 0.0011 | -0.002 | 162.5 | 21.90 | 25.65 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 0.7500 | 2,125 | 53.1% | 0.00 | 0.0007 | -0.001 | 165 | 24.40 | 28.15 | 199 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.3600 | 49.4% | 0.00 | 0.0004 | -0.001 | 167.5 | 27.05 | 30.35 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 0.0200 | 9 | 41.5K | 36.4% | 0.00 | 0.0003 | -0.001 | 170 | 29.40 | 33.15 | 161 | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.3000 | 3,444 | 57.0% | 0.00 | 0.0001 | -0.000 | 175 | 35.55 | 38.15 | 23 | 74.0% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.5600 | 9 | 1,422 | 69.4% | 0.00 | 0.0000 | -0.000 | 180 | 39.40 | 43.15 | 83 | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.3000 | 324 | 68.1% | 0.00 | 0.0000 | -0.000 | 185 | 44.40 | 48.15 | 20 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0200 | 1,198 | 53.8% | 0.00 | 0.0000 | 0.000 | 190 | 50.50 | 53.15 | 2 | 92.8% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 0.7000 | 194 | 89.5% | 0.00 | 0.0000 | 0.000 | 195 | 54.40 | 58.15 | 1 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.5000 | 57 | 89.8% | 0.00 | 0.0000 | 0.000 | 200 | 60.65 | 63.15 | 1 | 107.1% | -1.00 | 0.0000 | -0.073 | ||
| 0 | 1.53 | 328 | 120.5% | 0.00 | 0.0000 | 0.000 | 210 | 69.40 | 73.15 | -1.00 | 0.0000 | -0.073 | ||||
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 — Sep 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.
callput