PEP opsiyon zinciri PepsiCo, Inc.

Vade Cboe delayed options data · itibarıyla 09:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±3.5% (135.66–145.44) · ATM IV 19.9% · P/C açık pozisyon 0.37

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
63.45	67.55		1		1.00	0.0000	0.000	75	0	2.13		20	191.6%	-0.00	0.0000	-0.001
58.45	62.55				1.00	0.0000	0.000	80	0	2.13		29	174.5%	-0.00	0.0001	-0.001
53.75	57.55			157.0%	1.00	0.0000	0.000	85	0	1.93		7	154.9%	-0.00	0.0001	-0.001
48.50	52.55		1	120.0%	1.00	0.0000	0.000	90	0	1.33		258	129.0%	-0.00	0.0001	-0.001
43.50	47.55			106.6%	1.00	0.0000	0.000	95	0	0.5300		82	97.1%	-0.00	0.0002	-0.002
38.50	42.55		25	101.1%	1.00	0.0000	0.000	100	0	0.3300	2	429	79.3%	-0.00	0.0003	-0.002
33.50	37.55		17	81.8%	1.00	0.0000	0.000	105	0	0.1300		475	60.3%	-0.00	0.0006	-0.003
28.50	32.55		26	70.2%	1.00	0.0000	0.000	110	0.0100	0.0200	61	441	43.2%	-0.00	0.0010	-0.004
23.45	27.25		25		1.00	0.0000	0.000	115	0.0100	0.2000		660	46.1%	-0.01	0.0017	-0.006
18.45	22.50		222		1.00	0.0000	0.000	120	0.0100	0.2100	9	1,945	37.5%	-0.01	0.0032	-0.008
13.50	17.55		57	37.6%	1.00	0.0000	0.000	125	0.0300	0.2700	4	4,048	30.4%	-0.02	0.0068	-0.011
9.50	13.45				1.00	0.0000	0.000	129	0	0.2100		46	22.4%	-0.04	0.0148	-0.018
9.20	11.45	1	200		1.00	0.0000	0.000	130	0.1000	0.3600	66	8,812	23.3%	-0.06	0.0186	-0.021
7.95	11.45			34.6%	1.00	0.0001	0.000	131	0.0500	0.3200	31	203	20.2%	-0.07	0.0234	-0.025
6.50	10.50				1.00	0.0007	0.000	132	0.0800	0.4100	27	47	19.7%	-0.10	0.0294	-0.031
5.95	9.45			29.3%	1.00	0.0039	0.000	133	0.2600	0.4600	57	522	19.7%	-0.13	0.0364	-0.038
4.75	8.45			24.1%	0.99	0.0162	-0.004	134	0.4000	0.6200	64	67	19.6%	-0.17	0.0440	-0.045
5.45	6.60	16	2,907	28.8%	0.96	0.0451	-0.025	135	0.6000	0.9100	169	6,152	20.1%	-0.22	0.0517	-0.053
2.73	6.50	8	9	19.4%	0.89	0.0846	-0.091	136	0.6400	1.21	13	85	19.1%	-0.27	0.0588	-0.060
2.75	5.60	2	1	24.1%	0.79	0.1121	-0.149	137	1.02	1.80	6	281	20.8%	-0.34	0.0647	-0.066
1.64	4.85		35	21.2%	0.67	0.1130	-0.128	138	1.38	2.14	12	88	20.4%	-0.40	0.0688	-0.071
2.17	3.90	10	11	24.5%	0.56	0.0962	-0.088	139	1.87	2.51	27	54	20.2%	-0.47	0.0709	-0.074
1.84	2.24	223	4,070	20.0%	0.47	0.0793	-0.075	140	2.17	2.80	103	5,400	18.1%	-0.55	0.0709	-0.074
1.16	1.95	5	78	19.4%	0.40	0.0692	-0.070	141	2.17	4.50	3	66	20.4%	-0.61	0.0690	-0.072
0.9100	1.52	216	156	19.5%	0.34	0.0634	-0.066	142	2.58	5.15	1	45	19.1%	-0.68	0.0652	-0.068
0.5800	1.08	61	102	18.5%	0.28	0.0579	-0.060	143	4.00	5.35	4	36	20.0%	-0.74	0.0598	-0.062
0.3900	0.9000	139	261	18.9%	0.22	0.0516	-0.054	144	3.75	5.75		32		-0.80	0.0532	-0.055
0.5000	0.6800	387	11.9K	20.5%	0.18	0.0448	-0.047	145	5.20	7.80	6	2,338	22.9%	-0.84	0.0460	-0.047
0.3500	0.6500	28	56	21.4%	0.14	0.0381	-0.040	146	6.15	7.70		1	14.5%	-0.88	0.0385	-0.040
0	0.4600	7	112	18.8%	0.11	0.0317	-0.034	147	6.75	9.30			19.2%	-0.91	0.0314	-0.033
0.0400	0.2500	11	247	18.5%	0.09	0.0260	-0.028	148	7.65	10.20			17.6%	-0.93	0.0251	-0.026
0.1500	0.2200	3	179	21.2%	0.07	0.0212	-0.024	149	8.70	11.15			19.2%	-0.95	0.0198	-0.021
0.1000	0.2100	163	5,481	22.0%	0.05	0.0172	-0.020	150	10.30	11.80	8	1,606	25.1%	-0.96	0.0154	-0.016
0	0.1800		469	23.3%	0.03	0.0102	-0.013	152.5	11.45	15.40			24.3%	-0.98	0.0080	-0.008
0.0300	0.0500	19	15.1K	23.6%	0.02	0.0060	-0.008	155	13.95	17.95	9	701	29.2%	-0.99	0.0040	-0.003
0	0.3500		3	33.7%	0.01	0.0036	-0.005	157.5	16.40	20.40			29.3%	-1.00	0.0020	-0.001
0.0100	0.0800	7	4,268	30.0%	0.01	0.0022	-0.004	160	19.85	22.90	4	426	49.2%	-1.00	0.0010	0.000
0	0.0100			25.8%	0.00	0.0014	-0.002	162.5	21.45	25.40			37.8%	-1.00	0.0005	0.000
0	0.3300		2,125	43.3%	0.00	0.0009	-0.002	165	23.90	27.95	1	199	40.9%	-1.00	0.0002	0.000
0	0.1300			40.3%	0.00	0.0006	-0.001	167.5	26.35	30.40			37.8%	-1.00	0.0001	0.000
0	0.0500	3	41.5K	38.2%	0.00	0.0004	-0.001	170	29.80	32.85		161	63.1%	-1.00	0.0001	0.000
0	0.3000		3,444	54.4%	0.00	0.0002	-0.000	175	33.85	37.90		23	46.4%	-1.00	0.0000	0.000
0	0.0400		1,422	46.5%	0.00	0.0001	-0.000	180	38.85	42.90		83	51.9%	-1.00	0.0000	0.000
0	0.3000		324	65.2%	0.00	0.0000	-0.000	185	43.90	47.90		20	61.2%	-1.00	0.0000	0.000
0	0.0200		1,198	51.6%	0.00	0.0000	-0.000	190	48.85	52.90		2	62.4%	-1.00	0.0000	0.000
0	0.7000		194	85.8%	0.00	0.0000	-0.000	195	53.90	57.90		1	71.4%	-1.00	0.0000	0.000
0	0.5000		57	86.2%	0.00	0.0000	0.000	200	58.85	62.90	2		72.3%	-1.00	0.0000	0.000
0	0.7500		328	101.9%	0.00	0.0000	0.000	210	68.85	72.90			81.8%	-1.00	0.0000	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

PEP opsiyon zinciri PepsiCo, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji