FDX rantai opsi FedEx Corporation
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 ±13.9% (272.44–360.64) · ATM IV 32.1% · P/C open interest 1.10
| 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 | |
| 130.45 | 134.50 | 1 | 0.99 | 0.0002 | 0.000 | 185 | 0 | 0.5700 | 6 | 45.6% | -0.01 | 0.0003 | -0.007 | |||
| 125.55 | 129.50 | 0.99 | 0.0003 | 0.000 | 190 | 0 | 0.5600 | 6 | 43.5% | -0.01 | 0.0003 | -0.008 | ||||
| 120.65 | 124.70 | 0.99 | 0.0004 | 0.000 | 195 | 0 | 0.5800 | 5 | 3 | 41.7% | -0.01 | 0.0004 | -0.009 | |||
| 116.00 | 119.85 | 1 | 31.1% | 0.99 | 0.0004 | 0.000 | 200 | 0.0500 | 0.7100 | 11 | 41.4% | -0.01 | 0.0005 | -0.011 | ||
| 106.10 | 110.00 | 1 | 28.0% | 0.98 | 0.0007 | 0.000 | 210 | 0.2200 | 0.9000 | 2 | 99 | 39.9% | -0.02 | 0.0007 | -0.014 | |
| 97.70 | 100.40 | 14 | 39.9% | 0.97 | 0.0010 | 0.000 | 220 | 0.3800 | 1.10 | 73 | 37.8% | -0.03 | 0.0010 | -0.019 | ||
| 88.00 | 90.90 | 37.8% | 0.96 | 0.0014 | 0.000 | 230 | 0.6900 | 1.45 | 5 | 89 | 36.4% | -0.04 | 0.0014 | -0.025 | ||
| 78.50 | 81.50 | 2 | 36.0% | 0.94 | 0.0019 | -0.004 | 240 | 1.27 | 2.05 | 14 | 35.6% | -0.06 | 0.0020 | -0.033 | ||
| 69.35 | 72.40 | 1 | 16 | 35.1% | 0.92 | 0.0025 | -0.016 | 250 | 1.96 | 2.63 | 1 | 33 | 34.1% | -0.08 | 0.0026 | -0.041 |
| 60.90 | 63.35 | 9 | 34.4% | 0.89 | 0.0033 | -0.030 | 260 | 2.25 | 4.15 | 90 | 32.8% | -0.12 | 0.0034 | -0.052 | ||
| 52.35 | 55.05 | 39 | 33.6% | 0.85 | 0.0042 | -0.044 | 270 | 3.90 | 6.15 | 133 | 33.1% | -0.16 | 0.0043 | -0.063 | ||
| 44.75 | 47.15 | 2 | 12 | 33.3% | 0.80 | 0.0051 | -0.059 | 280 | 6.80 | 8.55 | 3 | 232 | 33.8% | -0.21 | 0.0052 | -0.073 |
| 37.20 | 40.45 | 1 | 57 | 33.1% | 0.74 | 0.0059 | -0.071 | 290 | 9.50 | 11.10 | 6 | 317 | 33.1% | -0.27 | 0.0060 | -0.083 |
| 30.65 | 33.85 | 7 | 32.6% | 0.67 | 0.0066 | -0.082 | 300 | 12.80 | 15.45 | 3 | 112 | 33.4% | -0.34 | 0.0067 | -0.089 | |
| 25.10 | 28.00 | 2 | 18 | 32.5% | 0.60 | 0.0072 | -0.089 | 310 | 15.35 | 19.60 | 129 | 31.8% | -0.41 | 0.0073 | -0.093 | |
| 20.00 | 22.95 | 176 | 32.2% | 0.53 | 0.0075 | -0.093 | 320 | 21.85 | 23.40 | 4 | 217 | 31.9% | -0.48 | 0.0076 | -0.094 | |
| 14.40 | 16.95 | 148 | 29.9% | 0.46 | 0.0075 | -0.093 | 330 | 26.45 | 28.90 | 1 | 53 | 30.8% | -0.56 | 0.0077 | -0.092 | |
| 12.00 | 13.30 | 3 | 93 | 30.6% | 0.39 | 0.0073 | -0.090 | 340 | 32.40 | 35.35 | 1 | 39 | 30.3% | -0.63 | 0.0076 | -0.087 |
| 8.00 | 10.40 | 4 | 183 | 29.6% | 0.32 | 0.0068 | -0.085 | 350 | 39.80 | 43.20 | 3 | 31.0% | -0.70 | 0.0073 | -0.080 | |
| 7.10 | 9.50 | 93 | 32.1% | 0.26 | 0.0062 | -0.078 | 360 | 48.10 | 50.95 | 31.5% | -0.76 | 0.0068 | -0.071 | |||
| 3.90 | 6.15 | 1 | 30 | 29.3% | 0.21 | 0.0055 | -0.070 | 370 | 56.40 | 58.45 | 1 | 30.7% | -0.82 | 0.0062 | -0.061 | |
| 3.25 | 4.70 | 43 | 30.0% | 0.17 | 0.0048 | -0.062 | 380 | 64.55 | 68.35 | 31.5% | -0.86 | 0.0054 | -0.049 | |||
| 2.90 | 5.00 | 46 | 32.8% | 0.14 | 0.0041 | -0.054 | 390 | 73.35 | 77.60 | 31.3% | -0.90 | 0.0046 | -0.036 | |||
| 2.31 | 3.80 | 195 | 33.1% | 0.11 | 0.0035 | -0.046 | 400 | 82.80 | 86.35 | 29.5% | -0.93 | 0.0037 | -0.021 | |||
| 1.60 | 2.20 | 1 | 28 | 31.6% | 0.09 | 0.0029 | -0.040 | 410 | 92.80 | 96.85 | 33.6% | -0.95 | 0.0029 | -0.007 | ||
| 1.25 | 2.23 | 23 | 33.2% | 0.07 | 0.0024 | -0.034 | 420 | 102.60 | 106.40 | 1 | 33.7% | -0.97 | 0.0021 | 0.000 | ||
| 0.8700 | 1.74 | 172 | 33.3% | 0.06 | 0.0020 | -0.029 | 430 | 112.25 | 116.50 | 34.8% | -0.98 | 0.0015 | 0.000 | |||
| 0.5900 | 1.36 | 16 | 33.4% | 0.05 | 0.0017 | -0.025 | 440 | 122.20 | 126.50 | 36.7% | -0.99 | 0.0010 | 0.000 | |||
| 0.3900 | 1.29 | 14 | 34.3% | 0.04 | 0.0014 | -0.021 | 450 | 132.05 | 136.35 | 36.7% | -0.99 | 0.0007 | 0.000 | |||
| 0.2400 | 0.8800 | 12 | 33.7% | 0.03 | 0.0012 | -0.018 | 460 | 142.15 | 146.45 | 40.3% | -1.00 | 0.0004 | 0.000 | |||
| 0.1600 | 0.7200 | 6 | 34.1% | 0.03 | 0.0010 | -0.016 | 470 | 152.40 | 156.45 | 42.0% | -1.00 | 0.0003 | 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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.