FDX opsiyon zinciri FedEx Corporation
Cboe delayed options data · itibarıyla 03:37 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: ±2.4% (286.86–300.70) · ATM IV 27.7% · P/C açık pozisyon 0.84
| 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 | |
| 76.60 | 80.95 | 14 | 1.00 | 0.0003 | -0.019 | 215 | 0 | 4.90 | 222.8% | -0.00 | 0.0003 | -0.029 | ||||
| 71.60 | 75.95 | 14 | 1.00 | 0.0004 | -0.024 | 220 | 0 | 3.60 | 194.2% | -0.00 | 0.0004 | -0.033 | ||||
| 66.60 | 70.95 | 0.99 | 0.0005 | -0.029 | 225 | 0 | 4.90 | 197.1% | -0.01 | 0.0005 | -0.037 | |||||
| 61.60 | 65.95 | 0.99 | 0.0006 | -0.034 | 230 | 0 | 3.40 | 1 | 167.9% | -0.01 | 0.0006 | -0.042 | ||||
| 56.60 | 60.80 | 0.99 | 0.0007 | -0.039 | 235 | 0 | 3.40 | 2 | 156.3% | -0.01 | 0.0007 | -0.046 | ||||
| 51.60 | 55.80 | 1 | 0.99 | 0.0009 | -0.044 | 240 | 0 | 3.40 | 2 | 144.8% | -0.01 | 0.0009 | -0.050 | |||
| 46.65 | 50.85 | 0.99 | 0.0011 | -0.049 | 245 | 0 | 1.70 | 2 | 112.9% | -0.01 | 0.0011 | -0.054 | ||||
| 42.05 | 45.10 | 2 | 18 | 0.99 | 0.0014 | -0.053 | 250 | 0 | 2.11 | 108.0% | -0.01 | 0.0014 | -0.058 | |||
| 37.05 | 40.45 | 1 | 0.99 | 0.0018 | -0.057 | 255 | 0 | 1.50 | 18 | 90.1% | -0.01 | 0.0018 | -0.062 | |||
| 34.55 | 37.90 | 0.98 | 0.0021 | -0.059 | 257.5 | 0 | 3.10 | 102.4% | -0.01 | 0.0021 | -0.064 | |||||
| 32.05 | 35.40 | 10 | 0.98 | 0.0024 | -0.061 | 260 | 0 | 0.2000 | 21 | 55.4% | -0.02 | 0.0024 | -0.065 | |||
| 29.55 | 33.00 | 0.98 | 0.0028 | -0.063 | 262.5 | 0 | 0.3100 | 1 | 55.3% | -0.02 | 0.0028 | -0.067 | ||||
| 27.05 | 30.60 | 1 | 0.98 | 0.0032 | -0.065 | 265 | 0 | 0.1200 | 2 | 11 | 44.6% | -0.02 | 0.0032 | -0.068 | ||
| 24.50 | 27.70 | 0.98 | 0.0038 | -0.067 | 267.5 | 0 | 1.50 | 5 | 65.5% | -0.02 | 0.0038 | -0.070 | ||||
| 22.10 | 25.40 | 6 | 0.98 | 0.0045 | -0.070 | 270 | 0 | 0.1600 | 39 | 39.1% | -0.02 | 0.0045 | -0.073 | |||
| 19.60 | 22.95 | 0.97 | 0.0055 | -0.075 | 272.5 | 0 | 0.2500 | 101 | 38.0% | -0.03 | 0.0056 | -0.077 | ||||
| 17.15 | 20.35 | 3 | 0.96 | 0.0072 | -0.086 | 275 | 0.0400 | 0.2000 | 2 | 349 | 33.9% | -0.04 | 0.0072 | -0.088 | ||
| 14.70 | 17.85 | 0.95 | 0.0098 | -0.109 | 277.5 | 0.1200 | 0.3200 | 20 | 174 | 33.7% | -0.05 | 0.0099 | -0.112 | |||
| 13.00 | 15.40 | 26 | 31.4% | 0.93 | 0.0140 | -0.151 | 280 | 0.2100 | 0.4500 | 17 | 214 | 32.2% | -0.07 | 0.0140 | -0.153 | |
| 10.65 | 13.20 | 13 | 31.2% | 0.89 | 0.0196 | -0.212 | 282.5 | 0.4100 | 0.6100 | 4 | 69 | 31.1% | -0.11 | 0.0197 | -0.215 | |
| 8.45 | 10.95 | 1 | 61 | 30.0% | 0.83 | 0.0263 | -0.287 | 285 | 0.6900 | 1.02 | 33 | 189 | 30.8% | -0.17 | 0.0265 | -0.290 |
| 7.10 | 8.25 | 1 | 6 | 29.5% | 0.76 | 0.0334 | -0.364 | 287.5 | 1.11 | 1.53 | 131 | 68 | 30.1% | -0.24 | 0.0336 | -0.368 |
| 5.40 | 6.55 | 1 | 132 | 30.2% | 0.67 | 0.0397 | -0.428 | 290 | 1.70 | 2.13 | 123 | 764 | 28.8% | -0.33 | 0.0401 | -0.432 |
| 3.85 | 4.75 | 192 | 226 | 28.9% | 0.57 | 0.0440 | -0.465 | 292.5 | 2.53 | 3.10 | 279 | 163 | 28.2% | -0.43 | 0.0444 | -0.470 |
| 2.54 | 3.20 | 60 | 270 | 27.5% | 0.46 | 0.0449 | -0.465 | 295 | 3.70 | 4.40 | 26 | 101 | 28.0% | -0.55 | 0.0454 | -0.470 |
| 1.70 | 2.32 | 74 | 242 | 28.4% | 0.35 | 0.0421 | -0.425 | 297.5 | 5.15 | 6.00 | 1 | 18 | 27.9% | -0.66 | 0.0426 | -0.430 |
| 1.03 | 1.31 | 78 | 175 | 27.2% | 0.25 | 0.0365 | -0.352 | 300 | 6.80 | 7.75 | 1 | 38 | 26.8% | -0.76 | 0.0369 | -0.355 |
| 0.4800 | 0.8100 | 26 | 50 | 26.5% | 0.16 | 0.0291 | -0.258 | 302.5 | 8.60 | 11.30 | 34.5% | -0.84 | 0.0294 | -0.260 | ||
| 0.3000 | 0.4500 | 16 | 105 | 26.9% | 0.10 | 0.0208 | -0.167 | 305 | 10.30 | 12.85 | 4 | 27.3% | -0.91 | 0.0212 | -0.168 | |
| 0.0400 | 0.2800 | 9 | 121 | 25.8% | 0.06 | 0.0135 | -0.099 | 307.5 | 12.60 | 15.85 | 4 | 4 | 34.6% | -0.96 | 0.0142 | -0.098 |
| 0 | 0.1800 | 19 | 297 | 26.6% | 0.03 | 0.0084 | -0.058 | 310 | 15.10 | 18.20 | 1 | 21 | 37.4% | -0.98 | 0.0084 | -0.058 |
| 0 | 0.1400 | 62 | 3 | 28.7% | 0.02 | 0.0051 | -0.035 | 312.5 | 17.55 | 20.65 | 40.3% | -0.99 | 0.0041 | -0.042 | ||
| 0 | 0.2500 | 7 | 171 | 34.9% | 0.01 | 0.0032 | -0.022 | 315 | 19.80 | 23.20 | 45 | 41.4% | -1.00 | 0.0017 | -0.036 | |
| 0 | 0.2600 | 21 | 22 | 38.4% | 0.01 | 0.0020 | -0.014 | 317.5 | 22.55 | 25.65 | 48.0% | -1.00 | 0.0006 | -0.035 | ||
| 0 | 0.0100 | 4 | 293 | 28.1% | 0.00 | 0.0014 | -0.009 | 320 | 25.00 | 28.15 | 51.0% | -1.00 | 0.0002 | -0.034 | ||
| 0 | 0.0100 | 22 | 30.5% | 0.00 | 0.0009 | -0.006 | 322.5 | 27.25 | 30.65 | 50.2% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.7500 | 57 | 57.7% | 0.00 | 0.0006 | -0.005 | 325 | 30.15 | 33.25 | 61.9% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.0100 | 49 | 37.2% | 0.00 | 0.0003 | -0.003 | 330 | 35.25 | 38.15 | 69.0% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 3.40 | 3 | 100.5% | 0.00 | 0.0002 | -0.001 | 335 | 39.75 | 43.15 | 66.3% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 3.40 | 57 | 108.4% | 0.00 | 0.0001 | -0.001 | 340 | 44.75 | 48.15 | 72.3% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 3.40 | 116.1% | 0.00 | 0.0001 | -0.001 | 345 | 50.40 | 53.15 | 91.6% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 9 | 136.2% | 0.00 | 0.0000 | -0.000 | 350 | 54.75 | 58.15 | 84.0% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 4.90 | 1 | 143.8% | 0.00 | 0.0000 | -0.000 | 355 | 60.25 | 63.15 | 101.5% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 4.90 | 1 | 151.2% | 0.00 | 0.0000 | -0.000 | 360 | 65.05 | 68.15 | 103.3% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 4.90 | 1 | 158.4% | 0.00 | 0.0000 | -0.000 | 365 | 69.75 | 73.15 | 100.5% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 4.90 | 3 | 165.4% | 0.00 | 0.0000 | -0.000 | 370 | 74.95 | 78.15 | 111.9% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 4.90 | 172.2% | 0.00 | 0.0000 | -0.000 | 375 | 79.80 | 83.15 | 112.7% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 178.9% | 0.00 | 0.0000 | 0.000 | 380 | 85.40 | 88.15 | 133.3% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 185.4% | 0.00 | 0.0000 | 0.000 | 385 | 90.25 | 93.25 | 137.7% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 413 | 191.8% | 0.00 | 0.0000 | 0.000 | 390 | 94.75 | 98.15 | 125.7% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 4.90 | 198.0% | 0.00 | 0.0000 | 0.000 | 395 | 99.80 | 103.15 | 132.5% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 204.1% | 0.00 | 0.0000 | 0.000 | 400 | 105.40 | 108.15 | 154.5% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 210.1% | 0.00 | 0.0000 | 0.000 | 405 | 110.30 | 113.15 | 157.2% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 215.9% | 0.00 | 0.0000 | 0.000 | 410 | 115.35 | 118.25 | 165.7% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 227.3% | 0.00 | 0.0000 | 0.000 | 420 | 124.60 | 128.15 | 144.7% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 238.2% | 0.00 | 0.0000 | 0.000 | 430 | 134.75 | 138.15 | 161.6% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 4.90 | 248.8% | 0.00 | 0.0000 | 0.000 | 440 | 145.40 | 148.15 | 192.5% | -1.00 | 0.0000 | -0.034 | ||||
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 — Oct 23, 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