FDX optieketen FedEx Corporation
Cboe delayed options data · per 21:50 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.3% (306.06–327.01) · ATM IV 26.2% · P/C open interest 2.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 75.30 | 78.40 | 65.6% | 0.99 | 0.0005 | -0.021 | 240 | 0 | 0.2500 | 59 | 72 | 77.4% | -0.01 | 0.0005 | -0.030 | ||
| 70.35 | 73.45 | 67.5% | 0.99 | 0.0006 | -0.026 | 245 | 0 | 0.6400 | 36 | 61 | 82.7% | -0.01 | 0.0006 | -0.035 | ||
| 65.75 | 68.45 | 74.9% | 0.99 | 0.0008 | -0.032 | 250 | 0 | 0.5000 | 10 | 118 | 74.2% | -0.01 | 0.0008 | -0.040 | ||
| 59.65 | 63.45 | 0.99 | 0.0010 | -0.037 | 255 | 0 | 0.6800 | 25 | 72.2% | -0.01 | 0.0010 | -0.045 | ||||
| 55.30 | 58.50 | 51.4% | 0.99 | 0.0012 | -0.043 | 260 | 0 | 0.6400 | 19 | 18 | 66.0% | -0.01 | 0.0012 | -0.050 | ||
| 50.25 | 53.55 | 2 | 46.3% | 0.98 | 0.0015 | -0.049 | 265 | 0 | 0.6400 | 4 | 60.6% | -0.02 | 0.0015 | -0.055 | ||
| 45.35 | 48.55 | 45.5% | 0.98 | 0.0019 | -0.054 | 270 | 0 | 0.6300 | 15 | 17 | 55.1% | -0.02 | 0.0019 | -0.060 | ||
| 40.50 | 43.60 | 45.5% | 0.98 | 0.0024 | -0.059 | 275 | 0 | 0.8200 | 35 | 52.2% | -0.02 | 0.0024 | -0.065 | |||
| 35.45 | 38.65 | 1 | 40.2% | 0.97 | 0.0031 | -0.065 | 280 | 0 | 1.54 | 5 | 53.3% | -0.03 | 0.0031 | -0.070 | ||
| 30.30 | 33.70 | 2 | 33.2% | 0.96 | 0.0041 | -0.071 | 285 | 0.0100 | 2.71 | 18 | 54.8% | -0.04 | 0.0042 | -0.076 | ||
| 25.65 | 28.75 | 6 | 33.8% | 0.95 | 0.0057 | -0.081 | 290 | 0 | 0.6200 | 1 | 10 | 33.7% | -0.05 | 0.0057 | -0.085 | |
| 20.50 | 23.90 | 18 | 28.3% | 0.93 | 0.0084 | -0.100 | 295 | 0 | 0.5800 | 15 | 27.9% | -0.07 | 0.0084 | -0.103 | ||
| 16.30 | 19.10 | 14 | 29.2% | 0.90 | 0.0128 | -0.133 | 300 | 0.5100 | 0.7000 | 6 | 42 | 26.9% | -0.10 | 0.0130 | -0.137 | |
| 14.40 | 16.30 | 27.4% | 0.87 | 0.0159 | -0.157 | 302.5 | 0.5200 | 1.50 | 1 | 27.9% | -0.14 | 0.0161 | -0.160 | |||
| 12.00 | 14.30 | 4 | 26.5% | 0.83 | 0.0195 | -0.184 | 305 | 0.7300 | 1.52 | 259 | 249 | 25.4% | -0.17 | 0.0196 | -0.188 | |
| 10.05 | 12.95 | 28.5% | 0.78 | 0.0232 | -0.213 | 307.5 | 1.31 | 2.06 | 1 | 6 | 25.8% | -0.23 | 0.0234 | -0.217 | ||
| 8.05 | 10.75 | 2 | 10 | 26.7% | 0.72 | 0.0267 | -0.241 | 310 | 1.85 | 2.75 | 5 | 19 | 25.4% | -0.29 | 0.0270 | -0.245 |
| 6.80 | 8.80 | 3 | 2 | 26.9% | 0.65 | 0.0296 | -0.264 | 312.5 | 2.80 | 3.70 | 5 | 5 | 26.0% | -0.36 | 0.0299 | -0.267 |
| 5.50 | 6.80 | 74 | 118 | 25.9% | 0.57 | 0.0314 | -0.278 | 315 | 3.35 | 4.95 | 1 | 243 | 25.3% | -0.44 | 0.0318 | -0.282 |
| 4.25 | 5.50 | 10 | 5 | 26.0% | 0.49 | 0.0319 | -0.282 | 317.5 | 4.90 | 6.30 | 4 | 35 | 26.5% | -0.52 | 0.0323 | -0.285 |
| 3.55 | 5.00 | 466 | 503 | 24.7% | 0.41 | 0.0311 | -0.276 | 320 | 6.35 | 8.00 | 13 | 1,908 | 27.3% | -0.59 | 0.0314 | -0.278 |
| 2.34 | 3.30 | 4 | 3 | 25.6% | 0.34 | 0.0290 | -0.260 | 322.5 | 7.70 | 9.20 | 37 | 39 | 25.5% | -0.67 | 0.0293 | -0.261 |
| 1.49 | 2.47 | 10 | 13 | 24.9% | 0.27 | 0.0261 | -0.237 | 325 | 8.80 | 11.85 | 19 | 95 | 26.0% | -0.73 | 0.0264 | -0.238 |
| 1.11 | 2.07 | 2 | 8 | 26.1% | 0.22 | 0.0228 | -0.210 | 327.5 | 10.75 | 12.95 | 15 | 6 | 23.1% | -0.79 | 0.0231 | -0.210 |
| 0.7700 | 1.43 | 1 | 34 | 25.8% | 0.17 | 0.0193 | -0.182 | 330 | 12.80 | 15.75 | 21 | 62 | 25.6% | -0.84 | 0.0198 | -0.183 |
| 0.6400 | 1.04 | 12 | 26.6% | 0.13 | 0.0160 | -0.154 | 332.5 | 15.35 | 17.30 | 6 | 5 | 24.0% | -0.88 | 0.0168 | -0.159 | |
| 0.2100 | 1.27 | 232 | 28.4% | 0.10 | 0.0131 | -0.129 | 335 | 17.20 | 19.90 | 11 | 37 | 21.6% | -0.91 | 0.0141 | -0.139 | |
| 0.0900 | 0.9700 | 8 | 6 | 28.5% | 0.08 | 0.0106 | -0.107 | 337.5 | 19.60 | 23.15 | 1 | 40 | 29.9% | -0.93 | 0.0117 | -0.120 |
| 0.0200 | 0.6300 | 5 | 26 | 27.9% | 0.06 | 0.0084 | -0.088 | 340 | 22.00 | 25.15 | 1 | 62 | 26.8% | -0.95 | 0.0096 | -0.100 |
| 0.0500 | 0.6400 | 13 | 15 | 30.5% | 0.05 | 0.0067 | -0.072 | 342.5 | 24.45 | 28.25 | 2 | 34.5% | -0.97 | 0.0078 | -0.081 | |
| 0 | 0.8700 | 5 | 34 | 34.3% | 0.04 | 0.0053 | -0.058 | 345 | 26.90 | 29.85 | 17 | -0.98 | 0.0057 | -0.062 | ||
| 0 | 2.55 | 1 | 47.4% | 0.03 | 0.0042 | -0.046 | 347.5 | 29.40 | 32.70 | 32.2% | -0.99 | 0.0039 | -0.049 | |||
| 0 | 0.6500 | 64 | 36.6% | 0.02 | 0.0032 | -0.037 | 350 | 31.50 | 35.85 | 38.7% | -1.00 | 0.0022 | -0.043 | |||
| 0 | 1.74 | 47.6% | 0.02 | 0.0025 | -0.029 | 352.5 | 34.40 | 38.05 | 41.4% | -1.00 | 0.0011 | -0.039 | ||||
| 0 | 2.35 | 12 | 53.8% | 0.01 | 0.0020 | -0.023 | 355 | 36.90 | 40.15 | 36.6% | -1.00 | 0.0004 | -0.038 | |||
| 0 | 1.50 | 50.6% | 0.01 | 0.0015 | -0.018 | 357.5 | 39.40 | 42.65 | 38.5% | -1.00 | 0.0001 | -0.038 | ||||
| 0 | 0.6800 | 2 | 4 | 45.1% | 0.01 | 0.0012 | -0.014 | 360 | 41.90 | 45.05 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 1.54 | 3 | 57.5% | 0.00 | 0.0007 | -0.008 | 365 | 46.90 | 50.10 | 39.2% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.6500 | 2 | 3 | 52.4% | 0.00 | 0.0004 | -0.005 | 370 | 51.90 | 55.15 | 47.5% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 2.12 | 2 | 70.5% | 0.00 | 0.0002 | -0.003 | 375 | 56.90 | 60.05 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 1.50 | 3 | 69.5% | 0.00 | 0.0001 | -0.002 | 380 | 61.90 | 65.15 | 1 | 1 | 54.2% | -1.00 | 0.0000 | -0.038 | |
| 0 | 1.70 | 75.2% | 0.00 | 0.0001 | -0.001 | 385 | 66.90 | 70.10 | 1 | 51.5% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 1.70 | 1 | 79.1% | 0.00 | 0.0000 | -0.001 | 390 | 71.90 | 75.65 | 72.2% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 3.50 | 96.7% | 0.00 | 0.0000 | -0.000 | 395 | 76.90 | 80.05 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 3.95 | 103.6% | 0.00 | 0.0000 | -0.000 | 400 | 81.90 | 85.10 | 60.2% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 114.0% | 0.00 | 0.0000 | -0.000 | 405 | 86.90 | 89.60 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 5.00 | 118.1% | 0.00 | 0.0000 | -0.000 | 410 | 91.90 | 95.65 | 86.2% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 126.0% | 0.00 | 0.0000 | 0.000 | 420 | 101.90 | 105.10 | 71.1% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 133.6% | 0.00 | 0.0000 | 0.000 | 430 | 111.90 | 115.60 | 98.1% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 140.9% | 0.00 | 0.0000 | 0.000 | 440 | 121.90 | 125.15 | 90.0% | -1.00 | 0.0000 | -0.038 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 11, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs