FDX 옵션 체인 FedEx Corporation
Cboe delayed options data · 기준일 00:34 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±4.3% (304.14–331.79) · ATM IV 25.7% · P/C 미결제약정 0.26
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 132.60 | 135.10 | 138.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1000 | 31 | 93 | 95.6% | -0.00 | 0.0000 | -0.000 | ||
| 127.10 | 130.10 | 122.5% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.2600 | 7 | 75 | 101.2% | -0.00 | 0.0000 | -0.000 | ||
| 122.30 | 125.10 | 120.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.3300 | 2 | 43 | 99.4% | -0.00 | 0.0000 | -0.001 | ||
| 117.20 | 120.10 | 1 | 113.1% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1300 | 8 | 36 | 85.0% | -0.00 | 0.0000 | -0.001 | |
| 107.25 | 110.10 | 103.0% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5500 | 1 | 91.8% | -0.00 | 0.0000 | -0.002 | |||
| 97.20 | 100.15 | 92.5% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.5400 | 3 | 82.3% | -0.00 | 0.0001 | -0.004 | |||
| 87.20 | 90.15 | 1 | 82.4% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.1500 | 207 | 62.2% | -0.00 | 0.0002 | -0.006 | ||
| 77.55 | 80.15 | 2 | 77.3% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1600 | 29 | 55.2% | -0.00 | 0.0003 | -0.010 | ||
| 67.05 | 70.15 | 1 | 61.3% | 1.00 | 0.0004 | -0.001 | 250 | 0 | 0.1700 | 122 | 48.3% | -0.01 | 0.0006 | -0.015 | ||
| 57.25 | 60.20 | 5 | 55.6% | 0.99 | 0.0007 | -0.007 | 260 | 0 | 0.1800 | 1 | 184 | 41.4% | -0.01 | 0.0010 | -0.021 | |
| 47.30 | 50.25 | 11 | 47.6% | 0.99 | 0.0012 | -0.015 | 270 | 0 | 0.2500 | 49 | 36.0% | -0.02 | 0.0017 | -0.029 | ||
| 37.35 | 40.65 | 27 | 42.0% | 0.98 | 0.0024 | -0.027 | 280 | 0.0700 | 0.3500 | 114 | 31.4% | -0.03 | 0.0031 | -0.042 | ||
| 32.40 | 35.45 | 36.4% | 0.97 | 0.0036 | -0.038 | 285 | 0.0500 | 0.4300 | 2 | 28.3% | -0.04 | 0.0044 | -0.053 | |||
| 28.00 | 30.85 | 55 | 37.0% | 0.95 | 0.0056 | -0.056 | 290 | 0.3200 | 0.8900 | 2 | 302 | 29.6% | -0.06 | 0.0065 | -0.070 | |
| 23.20 | 25.85 | 32.8% | 0.92 | 0.0086 | -0.084 | 295 | 0.7200 | 1.00 | 6 | 1 | 27.5% | -0.10 | 0.0095 | -0.097 | ||
| 18.20 | 20.45 | 23 | 26.1% | 0.87 | 0.0126 | -0.122 | 300 | 1.36 | 1.82 | 13 | 388 | 27.8% | -0.15 | 0.0133 | -0.131 | |
| 16.25 | 18.30 | 26.5% | 0.84 | 0.0149 | -0.143 | 302.5 | 1.18 | 2.31 | 25.9% | -0.19 | 0.0153 | -0.149 | ||||
| 14.50 | 16.25 | 27.1% | 0.80 | 0.0171 | -0.164 | 305 | 1.54 | 2.88 | 9 | 25.5% | -0.23 | 0.0173 | -0.167 | |||
| 12.40 | 14.35 | 26.5% | 0.75 | 0.0192 | -0.183 | 307.5 | 2.09 | 3.50 | 1 | 3 | 25.2% | -0.28 | 0.0192 | -0.184 | ||
| 10.70 | 12.00 | 2 | 162 | 25.3% | 0.70 | 0.0211 | -0.200 | 310 | 3.40 | 4.15 | 27 | 219 | 26.0% | -0.33 | 0.0208 | -0.198 |
| 9.40 | 10.35 | 1 | 26.0% | 0.64 | 0.0225 | -0.214 | 312.5 | 4.50 | 5.15 | 11 | 26.5% | -0.38 | 0.0220 | -0.209 | ||
| 8.00 | 8.85 | 6 | 6 | 26.2% | 0.59 | 0.0235 | -0.223 | 315 | 5.55 | 6.25 | 8 | 36 | 26.5% | -0.44 | 0.0228 | -0.216 |
| 6.55 | 7.50 | 60 | 4 | 25.9% | 0.53 | 0.0239 | -0.227 | 317.5 | 6.10 | 7.50 | 7 | 118 | 25.4% | -0.49 | 0.0231 | -0.219 |
| 5.55 | 6.20 | 10 | 1,474 | 26.0% | 0.47 | 0.0237 | -0.226 | 320 | 8.15 | 8.75 | 25 | 951 | 26.4% | -0.55 | 0.0229 | -0.217 |
| 4.25 | 5.30 | 16 | 7 | 25.8% | 0.41 | 0.0230 | -0.220 | 322.5 | 9.70 | 10.30 | 12 | 3 | 26.6% | -0.61 | 0.0222 | -0.211 |
| 3.65 | 4.35 | 3 | 6 | 26.3% | 0.36 | 0.0219 | -0.210 | 325 | 10.05 | 11.95 | 2 | 45 | 24.1% | -0.66 | 0.0212 | -0.202 |
| 3.00 | 3.45 | 11 | 11 | 26.3% | 0.30 | 0.0204 | -0.197 | 327.5 | 11.40 | 13.65 | 7 | 15 | 22.7% | -0.71 | 0.0197 | -0.189 |
| 2.33 | 2.78 | 1,084 | 4,555 | 26.2% | 0.26 | 0.0187 | -0.182 | 330 | 13.80 | 15.55 | 21 | 756 | 23.8% | -0.75 | 0.0181 | -0.175 |
| 1.85 | 2.20 | 43 | 26.3% | 0.22 | 0.0168 | -0.166 | 332.5 | 15.65 | 17.45 | 1 | 8 | 23.1% | -0.79 | 0.0163 | -0.159 | |
| 1.48 | 1.80 | 8 | 92 | 26.6% | 0.18 | 0.0150 | -0.149 | 335 | 17.20 | 20.55 | 26 | 24.0% | -0.83 | 0.0145 | -0.142 | |
| 1.10 | 1.66 | 291 | 27.3% | 0.15 | 0.0131 | -0.133 | 337.5 | 19.55 | 22.25 | 2 | 22.5% | -0.86 | 0.0127 | -0.126 | ||
| 0.9100 | 1.38 | 524 | 7,717 | 27.9% | 0.13 | 0.0114 | -0.117 | 340 | 22.15 | 24.65 | 399 | 24.4% | -0.88 | 0.0110 | -0.110 | |
| 0.6400 | 2.03 | 16 | 31.3% | 0.10 | 0.0098 | -0.102 | 342.5 | 24.90 | 26.90 | 2 | 26.3% | -0.90 | 0.0095 | -0.096 | ||
| 0.5600 | 1.47 | 6 | 30.9% | 0.09 | 0.0084 | -0.089 | 345 | 26.50 | 30.65 | 29.9% | -0.92 | 0.0081 | -0.082 | |||
| 0.3200 | 1.22 | 11 | 30.6% | 0.07 | 0.0071 | -0.077 | 347.5 | 28.90 | 33.00 | 30.6% | -0.93 | 0.0069 | -0.070 | |||
| 0.2900 | 0.7000 | 6 | 530 | 29.3% | 0.06 | 0.0061 | -0.067 | 350 | 31.00 | 34.65 | 93 | 22.2% | -0.95 | 0.0058 | -0.060 | |
| 0.2500 | 0.7700 | 31.2% | 0.05 | 0.0051 | -0.057 | 352.5 | 33.70 | 37.05 | 25.3% | -0.96 | 0.0049 | -0.050 | ||||
| 0.1600 | 0.6200 | 55 | 31.1% | 0.04 | 0.0043 | -0.049 | 355 | 36.10 | 39.50 | 24.1% | -0.96 | 0.0041 | -0.042 | |||
| 0.0100 | 0.5000 | 1 | 30.3% | 0.03 | 0.0036 | -0.042 | 357.5 | 38.55 | 42.00 | 24.2% | -0.97 | 0.0034 | -0.035 | |||
| 0.0900 | 0.5200 | 740 | 32.7% | 0.03 | 0.0031 | -0.036 | 360 | 41.75 | 44.45 | 158 | 34.6% | -0.98 | 0.0029 | -0.029 | ||
| 0.0500 | 0.3600 | 3 | 33.4% | 0.02 | 0.0022 | -0.027 | 365 | 45.95 | 49.55 | 4 | 26.6% | -0.98 | 0.0020 | -0.019 | ||
| 0.0400 | 0.1100 | 699 | 31.4% | 0.01 | 0.0015 | -0.020 | 370 | 50.90 | 54.00 | 10 | -0.99 | 0.0014 | -0.012 | |||
| 0 | 0.4200 | 1 | 38.9% | 0.01 | 0.0011 | -0.015 | 375 | 55.85 | 59.65 | 32.4% | -0.99 | 0.0010 | -0.007 | |||
| 0 | 0.2100 | 29 | 37.6% | 0.01 | 0.0008 | -0.011 | 380 | 60.85 | 64.95 | 5 | 41.9% | -0.99 | 0.0007 | -0.003 | ||
| 0 | 0.3800 | 37 | 45.8% | 0.00 | 0.0004 | -0.006 | 390 | 70.80 | 74.35 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.1000 | 194 | 42.9% | 0.00 | 0.0002 | -0.004 | 400 | 80.80 | 84.35 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.3600 | 52.4% | 0.00 | 0.0002 | -0.003 | 405 | 85.80 | 89.35 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 0.3600 | 29 | 54.6% | 0.00 | 0.0001 | -0.002 | 410 | 90.80 | 94.35 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.5500 | 10 | 62.5% | 0.00 | 0.0001 | -0.002 | 420 | 100.80 | 104.20 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.3500 | 28 | 62.9% | 0.00 | 0.0000 | -0.001 | 430 | 110.75 | 114.55 | 51.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.00 | 39 | 105.1% | 0.00 | 0.0000 | -0.001 | 440 | 120.75 | 124.55 | 57.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.61 | 131 | 88.5% | 0.00 | 0.0000 | -0.000 | 450 | 130.75 | 134.45 | 47.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.3000 | 81 | 73.3% | 0.00 | 0.0000 | -0.000 | 460 | 140.70 | 144.60 | 67.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.60 | 5 | 105.7% | 0.00 | 0.0000 | -0.000 | 470 | 150.70 | 154.25 | -1.00 | 0.0000 | 0.000 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.