FDX rantai opsi FedEx Corporation
Cboe delayed options data · per 09:36 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.5% (264.20–319.80) · ATM IV 34.8% · P/C open interest 9.77
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 77.80 | 82.15 | 47.7% | 0.98 | 0.0010 | -0.025 | 215 | 0 | 3.45 | 63.9% | -0.02 | 0.0010 | -0.026 | ||||
| 72.90 | 77.25 | 46.0% | 0.97 | 0.0013 | -0.031 | 220 | 0 | 1.54 | 50.6% | -0.02 | 0.0013 | -0.031 | ||||
| 68.05 | 72.40 | 44.9% | 0.97 | 0.0016 | -0.037 | 225 | 0 | 3.55 | 56.8% | -0.03 | 0.0016 | -0.037 | ||||
| 63.25 | 67.20 | 41.4% | 0.96 | 0.0020 | -0.044 | 230 | 0 | 3.65 | 53.5% | -0.04 | 0.0020 | -0.044 | ||||
| 58.50 | 62.40 | 40.8% | 0.95 | 0.0024 | -0.051 | 235 | 0 | 3.75 | 50.2% | -0.05 | 0.0024 | -0.052 | ||||
| 53.75 | 57.70 | 40.0% | 0.94 | 0.0030 | -0.060 | 240 | 0.1100 | 2.25 | 250 | 41.5% | -0.06 | 0.0030 | -0.061 | |||
| 49.10 | 53.05 | 39.3% | 0.92 | 0.0036 | -0.070 | 245 | 0.0100 | 4.00 | 43.8% | -0.08 | 0.0037 | -0.071 | ||||
| 44.55 | 48.50 | 20 | 38.7% | 0.90 | 0.0044 | -0.081 | 250 | 0.0100 | 4.25 | 1 | 40.9% | -0.10 | 0.0044 | -0.082 | ||
| 40.10 | 44.05 | 38.1% | 0.88 | 0.0052 | -0.093 | 255 | 1.38 | 4.50 | 41.3% | -0.12 | 0.0052 | -0.094 | ||||
| 35.75 | 39.95 | 37.8% | 0.85 | 0.0061 | -0.105 | 260 | 1.81 | 5.05 | 39.5% | -0.15 | 0.0062 | -0.106 | ||||
| 31.65 | 35.65 | 37.0% | 0.82 | 0.0071 | -0.118 | 265 | 1.77 | 5.00 | 1 | 35.3% | -0.18 | 0.0071 | -0.119 | |||
| 27.75 | 31.70 | 36.6% | 0.78 | 0.0080 | -0.130 | 270 | 4.50 | 5.95 | 10 | 37.7% | -0.22 | 0.0081 | -0.131 | |||
| 24.70 | 27.70 | 36.7% | 0.73 | 0.0090 | -0.141 | 275 | 4.45 | 6.90 | 10 | 34.7% | -0.27 | 0.0091 | -0.143 | |||
| 20.60 | 23.90 | 34.9% | 0.69 | 0.0099 | -0.151 | 280 | 6.60 | 9.75 | 1 | 37.2% | -0.32 | 0.0100 | -0.153 | |||
| 18.00 | 21.00 | 35.8% | 0.64 | 0.0106 | -0.158 | 285 | 7.90 | 11.30 | 1 | 35.8% | -0.37 | 0.0108 | -0.160 | |||
| 14.95 | 17.45 | 7 | 34.5% | 0.58 | 0.0112 | -0.163 | 290 | 10.75 | 12.45 | 29 | 35.2% | -0.42 | 0.0114 | -0.165 | ||
| 12.40 | 15.15 | 1 | 1 | 34.7% | 0.52 | 0.0115 | -0.164 | 295 | 12.75 | 14.85 | 20 | 34.5% | -0.48 | 0.0117 | -0.167 | |
| 10.05 | 12.85 | 34.5% | 0.47 | 0.0116 | -0.162 | 300 | 15.50 | 17.60 | 34.4% | -0.54 | 0.0118 | -0.166 | ||||
| 8.55 | 10.35 | 34.3% | 0.41 | 0.0114 | -0.157 | 305 | 18.65 | 21.10 | 35.1% | -0.60 | 0.0117 | -0.161 | ||||
| 6.65 | 8.45 | 12 | 19 | 33.8% | 0.35 | 0.0110 | -0.149 | 310 | 21.80 | 23.75 | 34.0% | -0.65 | 0.0114 | -0.154 | ||
| 5.15 | 6.65 | 1 | 33.1% | 0.30 | 0.0104 | -0.139 | 315 | 24.50 | 28.45 | 34.3% | -0.71 | 0.0108 | -0.144 | |||
| 3.60 | 5.60 | 1 | 1 | 32.8% | 0.26 | 0.0096 | -0.127 | 320 | 28.35 | 31.75 | 33.5% | -0.76 | 0.0101 | -0.133 | ||
| 3.00 | 4.70 | 10 | 1 | 33.6% | 0.21 | 0.0087 | -0.114 | 325 | 32.40 | 35.75 | 33.4% | -0.80 | 0.0092 | -0.121 | ||
| 1.56 | 3.40 | 31.4% | 0.18 | 0.0078 | -0.101 | 330 | 36.70 | 40.60 | 34.8% | -0.84 | 0.0083 | -0.108 | ||||
| 1.71 | 2.98 | 33.5% | 0.14 | 0.0068 | -0.089 | 335 | 41.10 | 45.00 | 35.0% | -0.88 | 0.0074 | -0.097 | ||||
| 0.0100 | 3.00 | 31.9% | 0.12 | 0.0059 | -0.077 | 340 | 45.65 | 49.50 | 35.3% | -0.91 | 0.0065 | -0.085 | ||||
| 0.1200 | 2.37 | 32.7% | 0.10 | 0.0050 | -0.067 | 345 | 50.05 | 54.20 | 34.9% | -0.93 | 0.0056 | -0.075 | ||||
| 0.0100 | 4.00 | 39.3% | 0.08 | 0.0043 | -0.057 | 350 | 54.80 | 58.50 | 32.9% | -0.95 | 0.0047 | -0.065 | ||||
| 0.1500 | 3.80 | 41.4% | 0.06 | 0.0036 | -0.050 | 355 | 59.80 | 63.70 | 36.1% | -0.96 | 0.0038 | -0.054 | ||||
| 0.1000 | 1.52 | 1 | 35.7% | 0.05 | 0.0031 | -0.043 | 360 | 64.35 | 68.60 | 33.8% | -0.98 | 0.0030 | -0.043 | |||
| 0 | 3.70 | 45.1% | 0.04 | 0.0026 | -0.037 | 365 | 69.20 | 73.55 | -0.98 | 0.0023 | -0.032 | |||||
| 0 | 3.60 | 46.9% | 0.04 | 0.0022 | -0.032 | 370 | 74.15 | 78.50 | -0.99 | 0.0016 | -0.023 | |||||
| 0 | 3.55 | 48.8% | 0.03 | 0.0019 | -0.028 | 375 | 79.15 | 83.40 | -0.99 | 0.0011 | -0.015 | |||||
| 0 | 3.50 | 50.6% | 0.03 | 0.0016 | -0.025 | 380 | 84.15 | 88.50 | -1.00 | 0.0008 | -0.010 | |||||
| 0 | 3.50 | 52.5% | 0.02 | 0.0014 | -0.022 | 385 | 89.15 | 93.50 | -1.00 | 0.0005 | -0.006 | |||||
| 0 | 3.45 | 54.2% | 0.02 | 0.0012 | -0.019 | 390 | 94.15 | 98.50 | -1.00 | 0.0003 | -0.003 | |||||
| 0 | 3.45 | 56.0% | 0.02 | 0.0010 | -0.017 | 395 | 99.15 | 103.50 | -1.00 | 0.0002 | -0.002 | |||||
| 0 | 3.45 | 57.9% | 0.01 | 0.0009 | -0.015 | 400 | 104.15 | 108.50 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 3.45 | 59.6% | 0.01 | 0.0007 | -0.013 | 405 | 109.15 | 113.50 | -1.00 | 0.0001 | -0.000 | |||||
| 0 | 3.40 | 61.2% | 0.01 | 0.0006 | -0.012 | 410 | 114.15 | 118.50 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 3.40 | 64.5% | 0.01 | 0.0005 | -0.010 | 420 | 124.15 | 128.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.40 | 67.8% | 0.01 | 0.0004 | -0.008 | 430 | 134.15 | 138.50 | -1.00 | 0.0000 | 0.000 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 27, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput