FDX optieketen FedEx Corporation
Cboe delayed options data · per 15:34 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 ±6.0% (297.69–335.39) · ATM IV 26.0% · P/C open interest 0.31
| 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 | |
| 74.50 | 79.00 | 0.99 | 0.0009 | -0.017 | 240 | 0 | 1.69 | 57.2% | -0.02 | 0.0011 | -0.032 | |||||
| 69.50 | 74.05 | 0.98 | 0.0011 | -0.021 | 245 | 0 | 1.50 | 52.4% | -0.02 | 0.0013 | -0.036 | |||||
| 64.50 | 68.95 | 0.98 | 0.0014 | -0.026 | 250 | 0 | 1.70 | 50.2% | -0.03 | 0.0016 | -0.039 | |||||
| 59.50 | 64.00 | 0.98 | 0.0017 | -0.031 | 255 | 0 | 1.90 | 47.8% | -0.03 | 0.0019 | -0.043 | |||||
| 54.50 | 59.10 | 0.97 | 0.0021 | -0.036 | 260 | 0 | 1.66 | 1 | 43.0% | -0.04 | 0.0023 | -0.046 | ||||
| 49.55 | 54.10 | 0.97 | 0.0026 | -0.041 | 265 | 0 | 1.54 | 39.0% | -0.04 | 0.0027 | -0.050 | |||||
| 44.90 | 48.60 | 0.96 | 0.0033 | -0.047 | 270 | 0 | 1.50 | 4 | 35.4% | -0.05 | 0.0034 | -0.054 | ||||
| 40.05 | 43.70 | 2 | 1 | 20.8% | 0.95 | 0.0041 | -0.054 | 275 | 0 | 1.90 | 4 | 33.9% | -0.06 | 0.0042 | -0.060 | |
| 35.25 | 38.95 | 1 | 25.6% | 0.93 | 0.0053 | -0.063 | 280 | 0 | 1.50 | 3 | 28.8% | -0.08 | 0.0052 | -0.067 | ||
| 31.20 | 34.30 | 1 | 28.8% | 0.91 | 0.0068 | -0.075 | 285 | 0 | 2.00 | 27.4% | -0.10 | 0.0067 | -0.077 | |||
| 26.65 | 29.80 | 28.1% | 0.88 | 0.0087 | -0.091 | 290 | 0.4900 | 3.20 | 58 | 28.7% | -0.13 | 0.0084 | -0.092 | |||
| 22.35 | 25.60 | 2 | 27.7% | 0.83 | 0.0108 | -0.109 | 295 | 0.7800 | 4.45 | 1 | 2 | 28.1% | -0.18 | 0.0105 | -0.109 | |
| 17.85 | 22.00 | 8 | 27.0% | 0.77 | 0.0128 | -0.127 | 300 | 2.19 | 4.75 | 1 | 27.0% | -0.24 | 0.0126 | -0.127 | ||
| 14.90 | 17.90 | 12 | 27.1% | 0.70 | 0.0146 | -0.143 | 305 | 2.98 | 7.05 | 1 | 12 | 27.2% | -0.31 | 0.0145 | -0.143 | |
| 12.20 | 15.30 | 5 | 28.5% | 0.62 | 0.0159 | -0.154 | 310 | 4.75 | 9.00 | 5 | 5 | 27.2% | -0.38 | 0.0160 | -0.156 | |
| 8.15 | 11.70 | 2 | 6 | 25.4% | 0.54 | 0.0166 | -0.160 | 315 | 7.85 | 10.00 | 4 | 15 | 26.5% | -0.47 | 0.0168 | -0.162 |
| 6.80 | 8.90 | 2 | 15 | 26.2% | 0.46 | 0.0166 | -0.159 | 320 | 10.75 | 12.50 | 12 | 8 | 26.6% | -0.55 | 0.0169 | -0.161 |
| 4.55 | 6.40 | 6 | 7 | 24.9% | 0.38 | 0.0159 | -0.151 | 325 | 13.60 | 15.50 | 2 | 4 | 26.1% | -0.63 | 0.0163 | -0.154 |
| 2.95 | 5.20 | 9 | 25.2% | 0.30 | 0.0146 | -0.139 | 330 | 16.30 | 19.55 | 2 | 25.7% | -0.71 | 0.0150 | -0.141 | ||
| 2.68 | 4.50 | 1 | 7 | 27.7% | 0.24 | 0.0130 | -0.123 | 335 | 20.70 | 23.95 | 3 | 27.7% | -0.77 | 0.0133 | -0.124 | |
| 1.62 | 3.25 | 3 | 13 | 27.1% | 0.19 | 0.0111 | -0.106 | 340 | 24.25 | 28.35 | 27.4% | -0.83 | 0.0113 | -0.105 | ||
| 0.9800 | 2.88 | 199 | 28.1% | 0.14 | 0.0092 | -0.090 | 345 | 28.55 | 32.60 | 27.2% | -0.87 | 0.0092 | -0.087 | |||
| 1.00 | 2.07 | 19 | 29.1% | 0.11 | 0.0075 | -0.075 | 350 | 33.00 | 37.35 | 6 | 27.8% | -0.91 | 0.0074 | -0.071 | ||
| 0.2600 | 2.07 | 16 | 29.7% | 0.08 | 0.0060 | -0.063 | 355 | 38.20 | 41.90 | 29.6% | -0.93 | 0.0058 | -0.057 | |||
| 0 | 2.01 | 1 | 14 | 31.2% | 0.06 | 0.0048 | -0.053 | 360 | 43.00 | 46.70 | 1 | 30.6% | -0.95 | 0.0046 | -0.045 | |
| 0 | 2.03 | 1 | 33.8% | 0.05 | 0.0039 | -0.045 | 365 | 47.90 | 51.55 | 1 | 31.9% | -0.96 | 0.0036 | -0.035 | ||
| 0 | 1.44 | 3 | 33.6% | 0.04 | 0.0032 | -0.039 | 370 | 52.30 | 56.60 | 1 | 31.8% | -0.97 | 0.0028 | -0.028 | ||
| 0.0800 | 0.4000 | 86 | 29.6% | 0.03 | 0.0026 | -0.033 | 375 | 57.25 | 61.65 | 32.8% | -0.98 | 0.0022 | -0.021 | |||
| 0 | 1.50 | 1 | 38.3% | 0.03 | 0.0021 | -0.029 | 380 | 62.20 | 66.60 | 34.0% | -0.98 | 0.0018 | -0.016 | |||
| 0 | 1.50 | 40.4% | 0.02 | 0.0018 | -0.025 | 385 | 67.00 | 71.50 | 33.7% | -0.99 | 0.0014 | -0.012 | ||||
| 0 | 1.54 | 2 | 42.7% | 0.02 | 0.0015 | -0.022 | 390 | 72.15 | 76.50 | 2 | 36.4% | -0.99 | 0.0012 | -0.008 | ||
| 0 | 1.54 | 44.8% | 0.02 | 0.0012 | -0.019 | 395 | 76.85 | 81.50 | 31.8% | -0.99 | 0.0010 | -0.005 | ||||
| 0 | 1.70 | 47.7% | 0.01 | 0.0010 | -0.017 | 400 | 81.95 | 86.50 | 1 | 37.0% | -0.99 | 0.0008 | -0.002 | |||
| 0 | 1.54 | 48.7% | 0.01 | 0.0009 | -0.015 | 405 | 87.00 | 91.50 | 40.0% | -0.99 | 0.0006 | 0.000 | ||||
| 0 | 1.50 | 50.4% | 0.01 | 0.0008 | -0.013 | 410 | 92.10 | 96.40 | 41.9% | -0.99 | 0.0005 | 0.000 | ||||
| 0 | 2.10 | 57.6% | 0.01 | 0.0006 | -0.011 | 420 | 102.05 | 106.50 | 46.5% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 3.55 | 68.1% | 0.01 | 0.0004 | -0.009 | 430 | 111.90 | 116.50 | 46.0% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 5.00 | 77.5% | 0.00 | 0.0003 | -0.007 | 440 | 122.00 | 126.50 | 52.9% | -1.00 | 0.0002 | 0.000 | ||||
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 — Oct 02, 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