PEP catena di opzioni PepsiCo, Inc.

Scadenza Cboe delayed options data · aggiornato al 18:42 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±4.9% (127.62–140.91) · ATM IV 21.1% · P/C open interest 0.76

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
52.70	56.35				1.00	0.0002	0.000	80	0	2.13		1	119.7%	-0.00	0.0002	-0.002
47.75	51.25				1.00	0.0002	0.000	85	0	0.0700		47	62.6%	-0.00	0.0003	-0.002
42.75	46.35		3		1.00	0.0004	0.000	90	0	0.0900		2	57.1%	-0.00	0.0004	-0.002
37.75	41.40				1.00	0.0006	0.000	95	0	0.1000		185	50.8%	-0.00	0.0006	-0.003
33.00	36.40		3	45.1%	0.99	0.0009	0.000	100	0	0.1700		60	47.3%	-0.00	0.0009	-0.003
28.05	31.30		3	32.4%	0.99	0.0014	-0.000	105	0	0.0900	34	269	37.1%	-0.01	0.0014	-0.004
23.20	26.25		56	30.7%	0.99	0.0024	-0.002	110	0.0100	0.1000		708	31.7%	-0.01	0.0024	-0.005
18.55	20.85		27		0.98	0.0046	-0.005	115	0.0600	0.0900	8	1,276	26.8%	-0.02	0.0046	-0.008
15.60	17.75				0.97	0.0072	-0.009	118	0.0400	0.1200		7	23.2%	-0.03	0.0073	-0.011
14.55	16.80				0.96	0.0086	-0.010	119	0.0400	0.3200		1	25.4%	-0.04	0.0086	-0.012
14.25	15.60	4	161	24.6%	0.95	0.0101	-0.012	120	0.1600	0.2000	61	2,124	24.0%	-0.05	0.0102	-0.014
12.80	15.00			22.4%	0.94	0.0120	-0.014	121	0.1100	0.3900		1	24.2%	-0.06	0.0121	-0.016
11.95	13.80			20.3%	0.93	0.0142	-0.017	122	0.1800	0.4000	32	2	23.6%	-0.07	0.0143	-0.019
11.00	13.15			22.9%	0.92	0.0167	-0.020	123	0.2500	0.4300	2	7	22.9%	-0.08	0.0168	-0.021
10.15	12.00			21.3%	0.90	0.0194	-0.023	124	0.2800	0.5900		2	22.8%	-0.10	0.0197	-0.024
9.85	10.50	43	827	21.2%	0.88	0.0225	-0.026	125	0.4800	0.5600	191	4,462	22.3%	-0.12	0.0228	-0.028
8.50	10.10			21.1%	0.86	0.0258	-0.030	126	0.6000	0.7200	4	12	22.3%	-0.14	0.0262	-0.031
7.85	9.05	1		20.9%	0.83	0.0292	-0.034	127	0.7600	0.8300	17	6	21.9%	-0.17	0.0296	-0.035
6.80	8.45			20.8%	0.80	0.0327	-0.037	128	0.9200	1.24	33	9	22.6%	-0.20	0.0332	-0.039
6.10	7.75			21.4%	0.76	0.0361	-0.041	129	1.16	1.26	5	23	21.6%	-0.24	0.0367	-0.042
6.10	6.45	53	2,982	21.9%	0.73	0.0393	-0.044	130	1.41	1.50	79	2,099	21.4%	-0.28	0.0399	-0.046
5.40	5.60		3	21.2%	0.69	0.0422	-0.047	131	1.64	2.03	3	17	21.8%	-0.32	0.0430	-0.049
4.75	5.35	1	30	22.5%	0.64	0.0446	-0.050	132	2.03	2.16	30	80	21.1%	-0.36	0.0455	-0.051
4.10	4.40	24	16	21.1%	0.60	0.0465	-0.051	133	2.41	2.56	14	4	21.0%	-0.41	0.0476	-0.053
3.60	3.80	6	98	21.1%	0.55	0.0478	-0.052	134	2.84	3.05	112	36	21.0%	-0.46	0.0490	-0.054
3.10	3.30	501	3,847	21.1%	0.50	0.0484	-0.053	135	3.30	3.60	46	3,347	21.0%	-0.51	0.0498	-0.054
2.61	2.79	139	139	20.8%	0.45	0.0482	-0.052	136	3.80	4.45	1		21.8%	-0.56	0.0497	-0.054
2.20	2.39	26	27	20.8%	0.41	0.0472	-0.051	137	4.40	5.05		4	21.8%	-0.60	0.0489	-0.053
1.84	2.00	40	83	20.7%	0.36	0.0456	-0.049	138	5.10	5.75	1		22.2%	-0.65	0.0475	-0.051
1.53	1.68	9	216	20.7%	0.32	0.0434	-0.047	139	5.75	6.55			22.5%	-0.70	0.0455	-0.049
1.28	1.42	334	3,235	20.8%	0.28	0.0407	-0.044	140	6.25	7.25	9	852	21.5%	-0.74	0.0430	-0.046
1.04	1.18	21	34	20.8%	0.24	0.0378	-0.041	141	6.95	8.40			22.8%	-0.78	0.0403	-0.043
0.8500	0.9700	10	313	20.8%	0.21	0.0346	-0.038	142	7.70	9.25			22.9%	-0.81	0.0372	-0.040
0.6800	0.8000	5	41	20.8%	0.18	0.0314	-0.034	143	8.45	10.05			22.4%	-0.85	0.0342	-0.036
0.5600	0.6600	29	5	21.0%	0.15	0.0280	-0.030	144	9.30	11.00			22.9%	-0.88	0.0311	-0.032
0.4500	0.5300	236	2,084	21.0%	0.12	0.0248	-0.027	145	10.45	12.00		110	25.3%	-0.91	0.0284	-0.029
0.1300	0.1800	16	1,681	21.4%	0.05	0.0117	-0.013	150	14.50	17.30		46	27.6%	-0.99	0.0091	-0.015
0.0600	0.1400	3		22.2%	0.03	0.0080	-0.009	152.5	17.30	20.15			35.8%	-1.00	0.0000	-0.015
0.0300	0.1000	7	1,463	23.0%	0.02	0.0055	-0.007	155	19.70	22.30		4	35.5%	-1.00	0.0000	-0.015
0	0.0500	2	2,450	24.2%	0.01	0.0029	-0.004	160	24.70	27.60			44.0%	-1.00	0.0000	-0.015
0	0.1900		582	33.2%	0.01	0.0016	-0.003	165	29.70	32.60			49.6%	-1.00	0.0000	-0.015
0	0.1500		121	36.0%	0.00	0.0010	-0.002	170	34.70	37.60			54.9%	-1.00	0.0000	-0.015
0	0.1700		92	40.5%	0.00	0.0006	-0.002	175	39.05	42.60			51.7%	-1.00	0.0000	-0.015
0	0.1000		99	41.3%	0.00	0.0004	-0.001	180	44.05	47.30				-1.00	0.0000	-0.015
0	0.1600		12	47.3%	0.00	0.0003	-0.001	185	49.65	52.65			69.5%	-1.00	0.0000	-0.015
0	0.1600		39	50.7%	0.00	0.0002	-0.001	190	54.05	57.30				-1.00	0.0000	-0.015
0	0.1600		14	54.0%	0.00	0.0002	-0.001	195	59.70	62.60			78.3%	-1.00	0.0000	-0.015
0	0.1600		13	57.1%	0.00	0.0001	-0.001	200	64.70	67.60			82.5%	-1.00	0.0000	-0.015

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

PEP catena di opzioni PepsiCo, Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità