FDX optieketen FedEx Corporation
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 ±14.9% (269.51–363.56) · ATM IV 30.5% · P/C open interest 1.57
| 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 | |
| 140.35 | 144.75 | 0.99 | 0.0002 | 0.000 | 175 | 0 | 0.3900 | 4 | 42.5% | -0.01 | 0.0003 | -0.006 | ||||
| 135.45 | 139.80 | 0.99 | 0.0003 | 0.000 | 180 | 0.0100 | 0.5800 | 4 | 43.0% | -0.01 | 0.0003 | -0.007 | ||||
| 130.55 | 134.90 | 0.99 | 0.0004 | 0.000 | 185 | 0 | 0.6400 | 2 | 41.6% | -0.01 | 0.0004 | -0.009 | ||||
| 126.30 | 130.10 | 37.0% | 0.99 | 0.0004 | 0.000 | 190 | 0.0600 | 0.7600 | 1 | 41.2% | -0.01 | 0.0004 | -0.010 | |||
| 120.85 | 124.75 | 0.99 | 0.0005 | 0.000 | 195 | 0.1000 | 0.8500 | 5 | 40.3% | -0.02 | 0.0005 | -0.011 | ||||
| 118.00 | 119.95 | 1 | 8 | 42.5% | 0.98 | 0.0006 | 0.000 | 200 | 0.1900 | 0.9600 | 10 | 39.6% | -0.02 | 0.0006 | -0.013 | |
| 107.20 | 110.30 | 35.2% | 0.98 | 0.0008 | 0.000 | 210 | 0.5600 | 0.9500 | 2 | 260 | 37.7% | -0.03 | 0.0009 | -0.016 | ||
| 97.45 | 100.80 | 34.1% | 0.96 | 0.0012 | 0.000 | 220 | 0.6600 | 1.54 | 5 | 36.6% | -0.04 | 0.0012 | -0.021 | |||
| 88.10 | 91.30 | 3 | 33.5% | 0.95 | 0.0016 | -0.002 | 230 | 0.8900 | 2.43 | 541 | 35.9% | -0.05 | 0.0016 | -0.026 | ||
| 79.50 | 82.35 | 34.7% | 0.93 | 0.0021 | -0.011 | 240 | 1.62 | 2.95 | 116 | 34.6% | -0.07 | 0.0021 | -0.033 | |||
| 70.30 | 73.60 | 11 | 33.7% | 0.90 | 0.0026 | -0.021 | 250 | 2.01 | 3.80 | 21 | 32.8% | -0.10 | 0.0027 | -0.041 | ||
| 62.15 | 64.95 | 13 | 33.4% | 0.87 | 0.0033 | -0.032 | 260 | 3.85 | 5.10 | 63 | 33.0% | -0.13 | 0.0034 | -0.049 | ||
| 53.65 | 56.40 | 4 | 31.9% | 0.83 | 0.0041 | -0.043 | 270 | 5.35 | 6.50 | 2 | 90 | 31.8% | -0.17 | 0.0042 | -0.057 | |
| 46.05 | 48.95 | 2 | 31.7% | 0.78 | 0.0048 | -0.053 | 280 | 6.55 | 9.80 | 83 | 31.4% | -0.22 | 0.0049 | -0.065 | ||
| 39.00 | 41.95 | 18 | 31.3% | 0.73 | 0.0055 | -0.063 | 290 | 9.75 | 12.60 | 121 | 31.0% | -0.28 | 0.0056 | -0.073 | ||
| 33.00 | 35.35 | 8 | 31.2% | 0.67 | 0.0061 | -0.071 | 300 | 12.90 | 17.00 | 23 | 31.4% | -0.34 | 0.0062 | -0.078 | ||
| 27.45 | 30.30 | 5 | 64 | 31.5% | 0.60 | 0.0065 | -0.077 | 310 | 17.05 | 21.20 | 4 | 54 | 31.1% | -0.41 | 0.0067 | -0.082 |
| 21.85 | 25.25 | 1 | 81 | 30.9% | 0.54 | 0.0068 | -0.080 | 320 | 21.95 | 25.00 | 113 | 30.2% | -0.47 | 0.0070 | -0.083 | |
| 17.75 | 20.20 | 6 | 131 | 30.4% | 0.47 | 0.0068 | -0.081 | 330 | 27.60 | 30.90 | 54 | 30.2% | -0.54 | 0.0071 | -0.082 | |
| 13.85 | 17.15 | 1 | 20 | 30.6% | 0.41 | 0.0066 | -0.080 | 340 | 33.85 | 37.00 | 24 | 29.9% | -0.61 | 0.0071 | -0.079 | |
| 11.45 | 14.05 | 45 | 31.0% | 0.35 | 0.0064 | -0.076 | 350 | 41.70 | 44.00 | 4 | 30.5% | -0.67 | 0.0069 | -0.075 | ||
| 8.75 | 11.45 | 81 | 30.9% | 0.30 | 0.0059 | -0.072 | 360 | 48.50 | 51.65 | 8 | 30.0% | -0.73 | 0.0066 | -0.069 | ||
| 6.85 | 9.60 | 26 | 31.3% | 0.25 | 0.0054 | -0.066 | 370 | 57.25 | 59.85 | 1 | 30.7% | -0.79 | 0.0062 | -0.062 | ||
| 5.10 | 7.30 | 31 | 30.8% | 0.21 | 0.0048 | -0.060 | 380 | 65.00 | 68.80 | 11 | 30.3% | -0.84 | 0.0057 | -0.054 | ||
| 4.20 | 5.65 | 1 | 45 | 31.0% | 0.17 | 0.0043 | -0.053 | 390 | 74.55 | 77.05 | 2 | 30.3% | -0.88 | 0.0050 | -0.044 | |
| 3.15 | 5.20 | 54 | 31.8% | 0.14 | 0.0037 | -0.047 | 400 | 83.55 | 86.55 | 2 | 30.2% | -0.91 | 0.0042 | -0.032 | ||
| 2.34 | 4.15 | 47 | 31.8% | 0.11 | 0.0032 | -0.041 | 410 | 93.20 | 96.00 | 1 | 30.3% | -0.94 | 0.0034 | -0.018 | ||
| 1.43 | 3.25 | 40 | 31.3% | 0.09 | 0.0028 | -0.036 | 420 | 102.85 | 105.80 | 1 | 30.4% | -0.96 | 0.0026 | -0.004 | ||
| 1.28 | 2.28 | 40 | 31.3% | 0.08 | 0.0024 | -0.031 | 430 | 112.30 | 116.50 | 33.1% | -0.98 | 0.0018 | 0.000 | |||
| 1.03 | 2.01 | 51 | 32.0% | 0.06 | 0.0020 | -0.027 | 440 | 122.25 | 126.40 | 34.5% | -0.99 | 0.0012 | 0.000 | |||
| 0.7800 | 1.62 | 84 | 32.2% | 0.05 | 0.0017 | -0.023 | 450 | 132.10 | 136.50 | 36.2% | -0.99 | 0.0008 | 0.000 | |||
| 0.5800 | 1.22 | 17 | 32.1% | 0.04 | 0.0014 | -0.020 | 460 | 142.55 | 146.45 | 39.8% | -1.00 | 0.0004 | 0.000 | |||
| 0.3800 | 1.22 | 1 | 49 | 33.0% | 0.03 | 0.0012 | -0.017 | 470 | 152.50 | 156.45 | 41.5% | -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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.