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 ±12.3% (257.61–329.95) · ATM IV 31.7% · P/C open interest 1.07
| 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 | |
| 117.80 | 121.95 | 0.99 | 0.0002 | 0.000 | 175 | 0 | 0.3000 | 5 | 45.3% | -0.01 | 0.0003 | -0.007 | ||||
| 112.85 | 117.00 | 0.99 | 0.0003 | 0.000 | 180 | 0 | 0.3100 | 5 | 43.3% | -0.01 | 0.0004 | -0.008 | ||||
| 107.90 | 112.00 | 0.99 | 0.0004 | 0.000 | 185 | 0 | 0.3300 | 2 | 41.4% | -0.01 | 0.0004 | -0.009 | ||||
| 102.95 | 107.10 | 0.99 | 0.0005 | 0.000 | 190 | 0.0600 | 0.5900 | 5 | 43.1% | -0.01 | 0.0005 | -0.010 | ||||
| 98.05 | 102.20 | 0.99 | 0.0006 | 0.000 | 195 | 0.0100 | 0.4700 | 17 | 39.1% | -0.01 | 0.0006 | -0.012 | ||||
| 93.55 | 97.30 | 13 | 38.5% | 0.98 | 0.0007 | 0.000 | 200 | 0.0100 | 0.5700 | 71 | 38.0% | -0.02 | 0.0008 | -0.014 | ||
| 83.75 | 87.05 | 32.0% | 0.98 | 0.0011 | -0.003 | 210 | 0.2200 | 0.7200 | 20 | 263 | 36.5% | -0.03 | 0.0012 | -0.019 | ||
| 74.15 | 77.55 | 12 | 33.8% | 0.96 | 0.0016 | -0.012 | 220 | 0.6700 | 1.24 | 8 | 36.7% | -0.04 | 0.0017 | -0.026 | ||
| 64.85 | 68.15 | 3 | 33.8% | 0.94 | 0.0024 | -0.023 | 230 | 1.15 | 1.60 | 22 | 553 | 34.8% | -0.06 | 0.0024 | -0.035 | |
| 55.70 | 58.95 | 9 | 32.9% | 0.91 | 0.0034 | -0.036 | 240 | 2.08 | 2.60 | 1 | 242 | 34.5% | -0.09 | 0.0034 | -0.046 | |
| 47.00 | 50.35 | 13 | 32.6% | 0.87 | 0.0045 | -0.051 | 250 | 3.35 | 3.90 | 1 | 158 | 33.8% | -0.14 | 0.0046 | -0.059 | |
| 39.00 | 41.90 | 5 | 31.8% | 0.81 | 0.0057 | -0.066 | 260 | 5.15 | 5.75 | 1 | 758 | 33.1% | -0.19 | 0.0058 | -0.073 | |
| 32.00 | 34.10 | 11 | 31.5% | 0.74 | 0.0069 | -0.080 | 270 | 7.40 | 8.35 | 8 | 170 | 32.4% | -0.26 | 0.0070 | -0.086 | |
| 26.05 | 27.55 | 110 | 31.9% | 0.67 | 0.0079 | -0.091 | 280 | 10.80 | 11.80 | 216 | 32.2% | -0.34 | 0.0080 | -0.095 | ||
| 20.20 | 21.45 | 15 | 55 | 31.7% | 0.58 | 0.0086 | -0.097 | 290 | 15.05 | 15.65 | 132 | 31.7% | -0.42 | 0.0088 | -0.101 | |
| 15.85 | 16.55 | 4 | 127 | 31.4% | 0.50 | 0.0089 | -0.099 | 300 | 20.25 | 20.75 | 3 | 76 | 31.2% | -0.51 | 0.0091 | -0.101 |
| 11.70 | 12.40 | 11 | 218 | 31.1% | 0.41 | 0.0087 | -0.096 | 310 | 26.15 | 26.75 | 60 | 31.1% | -0.60 | 0.0089 | -0.096 | |
| 7.50 | 9.20 | 10 | 246 | 29.8% | 0.33 | 0.0082 | -0.089 | 320 | 32.50 | 34.55 | 1 | 105 | 31.4% | -0.68 | 0.0084 | -0.086 |
| 5.05 | 6.45 | 1 | 1,080 | 29.3% | 0.26 | 0.0074 | -0.079 | 330 | 40.15 | 41.95 | 1 | 428 | 31.3% | -0.76 | 0.0076 | -0.075 |
| 3.65 | 4.55 | 134 | 29.5% | 0.20 | 0.0064 | -0.067 | 340 | 47.50 | 50.30 | 24 | 30.4% | -0.82 | 0.0067 | -0.063 | ||
| 2.65 | 3.25 | 1 | 92 | 29.9% | 0.15 | 0.0053 | -0.055 | 350 | 56.75 | 59.75 | 4 | 32.4% | -0.88 | 0.0060 | -0.053 | |
| 1.76 | 2.71 | 3 | 325 | 30.8% | 0.11 | 0.0042 | -0.045 | 360 | 66.05 | 69.05 | 8 | 33.6% | -0.92 | 0.0054 | -0.046 | |
| 1.16 | 1.96 | 61 | 31.0% | 0.08 | 0.0034 | -0.036 | 370 | 75.20 | 78.60 | 34.0% | -0.96 | 0.0052 | -0.038 | |||
| 0.8900 | 1.17 | 29 | 42 | 30.9% | 0.06 | 0.0026 | -0.029 | 380 | 85.45 | 88.25 | 36.7% | -0.99 | 0.0026 | -0.044 | ||
| 0.5000 | 1.05 | 51 | 31.6% | 0.04 | 0.0020 | -0.023 | 390 | 94.25 | 98.60 | 36.6% | -1.00 | 0.0000 | -0.053 | |||
| 0.2200 | 0.6700 | 20 | 53 | 30.9% | 0.03 | 0.0016 | -0.019 | 400 | 104.40 | 108.25 | 38.1% | -1.00 | 0.0000 | -0.053 | ||
| 0.2200 | 0.6100 | 72 | 32.6% | 0.03 | 0.0013 | -0.015 | 410 | 114.60 | 118.25 | 41.8% | -1.00 | 0.0000 | -0.053 | |||
| 0.1000 | 0.4900 | 39 | 32.9% | 0.02 | 0.0010 | -0.012 | 420 | 124.55 | 128.60 | 45.6% | -1.00 | 0.0000 | -0.053 | |||
| 0.0500 | 0.3900 | 40 | 33.4% | 0.02 | 0.0008 | -0.010 | 430 | 134.50 | 138.60 | 47.8% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 0.3200 | 51 | 33.8% | 0.01 | 0.0006 | -0.008 | 440 | 144.40 | 148.50 | 49.3% | -1.00 | 0.0000 | -0.053 | |||
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.