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 ±10.3% (263.50–324.06) · ATM IV 31.5% · P/C open interest 0.56
| 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 | |
| 117.75 | 121.90 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.4300 | 57.1% | -0.00 | 0.0002 | -0.006 | |||||
| 113.20 | 116.40 | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.2500 | 50.7% | -0.01 | 0.0002 | -0.007 | |||||
| 107.85 | 112.00 | 1 | 0.99 | 0.0003 | 0.000 | 185 | 0 | 0.2700 | 6 | 48.6% | -0.01 | 0.0003 | -0.008 | |||
| 103.30 | 106.60 | 0.99 | 0.0003 | 0.000 | 190 | 0 | 0.5000 | 6 | 50.0% | -0.01 | 0.0004 | -0.009 | ||||
| 97.95 | 102.10 | 0.99 | 0.0004 | 0.000 | 195 | 0 | 0.4800 | 8 | 47.0% | -0.01 | 0.0005 | -0.011 | ||||
| 93.05 | 97.20 | 8 | 33.0% | 0.99 | 0.0005 | 0.000 | 200 | 0.0800 | 0.3600 | 11 | 43.9% | -0.01 | 0.0006 | -0.013 | ||
| 83.25 | 87.35 | 1 | 37.0% | 0.98 | 0.0008 | -0.005 | 210 | 0.1900 | 0.5200 | 2 | 105 | 41.9% | -0.02 | 0.0009 | -0.018 | |
| 73.90 | 77.00 | 14 | 34.8% | 0.97 | 0.0013 | -0.013 | 220 | 0.1600 | 0.8000 | 82 | 38.8% | -0.03 | 0.0014 | -0.025 | ||
| 64.30 | 67.10 | 33.4% | 0.96 | 0.0020 | -0.024 | 230 | 0.5300 | 1.08 | 122 | 37.1% | -0.05 | 0.0021 | -0.035 | |||
| 54.95 | 57.50 | 2 | 33.2% | 0.93 | 0.0030 | -0.039 | 240 | 0.6500 | 2.35 | 1 | 63 | 36.7% | -0.07 | 0.0032 | -0.049 | |
| 45.85 | 49.45 | 7 | 35.5% | 0.89 | 0.0044 | -0.059 | 250 | 1.69 | 3.35 | 9 | 113 | 35.9% | -0.11 | 0.0046 | -0.067 | |
| 37.40 | 40.15 | 9 | 33.4% | 0.84 | 0.0060 | -0.080 | 260 | 3.80 | 4.35 | 3 | 171 | 35.1% | -0.17 | 0.0061 | -0.087 | |
| 29.45 | 32.50 | 33 | 33.1% | 0.77 | 0.0076 | -0.101 | 270 | 5.05 | 6.80 | 2 | 195 | 33.4% | -0.24 | 0.0077 | -0.105 | |
| 22.90 | 25.50 | 61 | 33.2% | 0.68 | 0.0090 | -0.117 | 280 | 7.25 | 9.90 | 6 | 273 | 31.9% | -0.33 | 0.0090 | -0.120 | |
| 16.25 | 18.95 | 356 | 31.4% | 0.58 | 0.0100 | -0.127 | 290 | 11.45 | 13.90 | 1 | 549 | 31.7% | -0.43 | 0.0100 | -0.127 | |
| 11.80 | 13.95 | 1 | 358 | 31.5% | 0.48 | 0.0103 | -0.129 | 300 | 18.15 | 18.95 | 3 | 365 | 33.0% | -0.53 | 0.0102 | -0.127 |
| 8.65 | 10.00 | 1 | 393 | 32.0% | 0.38 | 0.0100 | -0.122 | 310 | 23.30 | 27.00 | 171 | 33.8% | -0.63 | 0.0099 | -0.119 | |
| 4.55 | 7.00 | 5 | 465 | 30.3% | 0.29 | 0.0091 | -0.109 | 320 | 30.70 | 33.60 | 226 | 33.7% | -0.72 | 0.0090 | -0.105 | |
| 3.95 | 4.70 | 19 | 653 | 32.0% | 0.22 | 0.0077 | -0.092 | 330 | 38.50 | 41.40 | 55 | 33.6% | -0.79 | 0.0079 | -0.089 | |
| 2.00 | 4.75 | 340 | 33.8% | 0.15 | 0.0063 | -0.074 | 340 | 47.05 | 50.15 | 40 | 34.4% | -0.86 | 0.0068 | -0.074 | ||
| 1.54 | 2.02 | 13 | 255 | 31.8% | 0.11 | 0.0048 | -0.057 | 350 | 55.35 | 59.50 | 5 | 34.3% | -0.91 | 0.0057 | -0.061 | |
| 1.00 | 1.50 | 5 | 105 | 32.7% | 0.07 | 0.0036 | -0.043 | 360 | 64.80 | 68.95 | 35.3% | -0.95 | 0.0048 | -0.048 | ||
| 0.3800 | 1.28 | 1 | 129 | 33.2% | 0.05 | 0.0027 | -0.033 | 370 | 74.50 | 78.50 | 36.0% | -0.99 | 0.0041 | -0.040 | ||
| 0.3700 | 0.6500 | 37 | 33.2% | 0.04 | 0.0020 | -0.025 | 380 | 84.00 | 88.75 | 37.9% | -1.00 | 0.0004 | -0.037 | |||
| 0.2000 | 0.4900 | 94 | 111 | 33.8% | 0.03 | 0.0015 | -0.020 | 390 | 94.40 | 98.60 | 42.6% | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.5600 | 2 | 940 | 35.2% | 0.02 | 0.0011 | -0.015 | 400 | 104.20 | 108.35 | 42.3% | -1.00 | 0.0000 | -0.037 | ||
| 0.0800 | 0.3900 | 33 | 36.7% | 0.01 | 0.0008 | -0.012 | 410 | 114.40 | 118.60 | 48.7% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.5100 | 21 | 39.4% | 0.01 | 0.0006 | -0.010 | 420 | 124.40 | 128.40 | 50.1% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.2600 | 182 | 38.2% | 0.01 | 0.0005 | -0.008 | 430 | 134.40 | 138.60 | 54.4% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.2400 | 21 | 39.8% | 0.01 | 0.0004 | -0.006 | 440 | 144.40 | 148.60 | 57.1% | -1.00 | 0.0000 | -0.037 | |||
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.