opzioni / PEP PepsiCo, Inc.

tutti i titoli  ·  titoli  ·  analisi PEP  ·  dashboard
← 15/10 Seduta del 16/10/2026 completa 19/10 →
Spot 131.55  ·  330 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/10 00:50 UTC
23/10/267g 30/10/2614g 13/11/2628g 15/01/2791g 19/03/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 19.50 22.75 21.12 — — 110 29.9% -0.00 — — 0.15 —
— 18.45 21.80 20.12 — — 111 29.4% -0.00 — — 2.13 —
— 17.60 20.55 19.07 — — 112 — — — — 0.02 —
— 16.45 19.90 18.18 — — 113 — — — — 0.04 —
— 15.50 19.20 17.35 — — 114 — — — — 2.13 —
— 14.50 17.45 15.97 — — 115 — — — — 0.05 —
— 13.50 16.65 15.07 +1.00 27.5% 116 — — — — 2.13 —
— 12.55 15.55 14.05 +1.00 27.2% 117 — — — — 2.13 —
— 11.55 14.30 12.93 — — 118 — — — — 0.10 —
— 10.55 13.40 11.97 +1.00 26.9% 119 — — — — 0.06 —
— 10.25 12.30 11.28 — — 120 — — — — 0.04 —
— 9.80 12.00 10.90 — — 121 — — — — 0.09 —
— 8.70 10.40 9.55 — — 122 — — 0.06 0.03 0.08 —
— 7.05 9.05 8.05 — — 123 — — 0.06 0.03 0.09 —
— 6.30 8.30 7.30 — — 124 — — 0.07 0.03 0.11 —
— 5.55 7.35 6.45 — — 125 — — 0.12 0.10 0.14 —
— 4.40 6.05 5.22 — — 126 — — 0.20 0.15 0.24 —
— 4.05 5.25 4.65 +0.87 17.0% 127 — — 0.27 0.23 0.31 —
— 3.35 4.30 3.83 — — 128 23.1% -0.18 0.40 0.34 0.46 —
— 3.20 3.40 3.30 +0.75 22.6% 129 — — 0.62 0.55 0.70 —
— 2.27 2.95 2.61 — — 130 — — 0.92 0.85 0.98 —
— 1.84 1.94 1.89 — — 131 — — 1.26 1.18 1.35 —
— 1.31 1.49 1.40 +0.47 21.5% 132 21.5% -0.53 1.84 1.69 2.00 —
— 0.93 1.01 0.97 +0.38 21.4% 133 21.4% -0.63 2.39 2.00 2.78 —
— 0.50 0.68 0.59 +0.28 21.3% 134 21.3% -0.72 3.17 2.70 3.65 —
— 0.40 0.62 0.51 +0.21 21.4% 135 21.4% -0.80 3.83 3.55 4.10 —
— 0.15 0.30 0.23 +0.15 21.6% 136 21.6% -0.86 5.08 4.10 6.05 —
— 0.10 0.21 0.15 +0.10 21.8% 137 21.8% -0.91 5.67 4.40 6.95 —
— 0.08 0.14 0.11 +0.07 22.2% 138 22.2% -0.94 6.85 5.80 7.90 —
— 0.01 0.07 0.04 +0.05 22.6% 139 22.6% -0.97 8.18 6.80 9.55 —
— — 0.35 — +0.03 23.0% 140 23.0% -0.98 9.00 7.45 10.55 —
— — 0.05 — +0.02 23.5% 141 23.5% -1.00 10.18 8.80 11.55 —
— — 0.20 — +0.01 24.0% 142 24.0% -1.00 10.80 9.05 12.55 —
— — 0.03 — +0.01 24.5% 143 24.5% -1.00 11.80 10.05 13.55 —
— — 0.29 — +0.00 24.9% 144 24.9% -1.00 13.35 12.15 14.55 —
— — 0.46 — +0.00 25.4% 145 25.4% -1.00 13.82 12.10 15.55 —
41 — 0.50 — +0.00 25.9% 146 25.9% -1.00 14.32 12.75 15.90 0
— — 0.22 — +0.00 26.4% 147 26.4% -1.00 15.82 14.05 17.60 —
— — 2.13 — +0.00 26.8% 148 26.8% -1.00 16.98 15.35 18.60 —
— — 1.53 — +0.00 27.3% 149 27.3% -1.00 17.82 16.05 19.60 —
— — 0.25 — +0.00 27.8% 150 27.8% -1.00 19.20 17.80 20.60 —
— — 0.67 — +0.00 29.0% 152.5 29.0% -1.00 21.27 19.45 23.10 —
— — 0.92 — +0.00 30.3% 155 30.3% -1.00 24.23 22.80 25.65 —
— — 2.13 — +0.00 31.6% 157.5 31.6% -1.00 26.18 24.25 28.10 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.