FDX rantai opsi FedEx Corporation
Cboe delayed options data · per 00:34 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 ±18.8% (256.92–376.17) · ATM IV 32.1% · P/C open interest 1.26
| 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 | |
| 156.05 | 160.45 | 0.99 | 0.0003 | 0.000 | 160 | 0.0800 | 0.8000 | 9 | 44.7% | -0.01 | 0.0003 | -0.007 | ||||
| 151.25 | 155.30 | 0.99 | 0.0003 | 0.000 | 165 | 0.1500 | 0.8900 | 5 | 44.0% | -0.01 | 0.0003 | -0.008 | ||||
| 146.50 | 150.85 | 34.7% | 0.99 | 0.0004 | 0.000 | 170 | 0.2200 | 1.00 | 13 | 43.3% | -0.02 | 0.0004 | -0.009 | |||
| 141.65 | 145.95 | 33.7% | 0.99 | 0.0004 | 0.000 | 175 | 0.3100 | 1.11 | 42.5% | -0.02 | 0.0004 | -0.010 | ||||
| 137.00 | 141.15 | 36.0% | 0.98 | 0.0005 | 0.000 | 180 | 0.4000 | 1.20 | 3 | 41.6% | -0.02 | 0.0005 | -0.012 | |||
| 132.50 | 136.05 | 35.8% | 0.98 | 0.0006 | 0.000 | 185 | 0.5200 | 1.19 | 3 | 40.3% | -0.02 | 0.0006 | -0.013 | |||
| 128.00 | 131.35 | 37.4% | 0.98 | 0.0006 | 0.000 | 190 | 0.8300 | 1.35 | 3 | 40.3% | -0.03 | 0.0007 | -0.014 | |||
| 123.35 | 126.60 | 37.4% | 0.97 | 0.0008 | 0.000 | 195 | 0.9900 | 1.68 | 4 | 40.1% | -0.03 | 0.0008 | -0.016 | |||
| 118.60 | 121.95 | 9 | 37.0% | 0.97 | 0.0009 | 0.000 | 200 | 1.17 | 1.87 | 3 | 39.4% | -0.04 | 0.0009 | -0.018 | ||
| 109.35 | 112.65 | 36.5% | 0.96 | 0.0011 | -0.000 | 210 | 1.41 | 2.37 | 3 | 37.6% | -0.05 | 0.0012 | -0.022 | |||
| 100.10 | 103.55 | 1 | 35.7% | 0.94 | 0.0014 | -0.006 | 220 | 1.98 | 3.55 | 9 | 37.4% | -0.06 | 0.0015 | -0.026 | ||
| 91.35 | 94.60 | 35.3% | 0.92 | 0.0018 | -0.013 | 230 | 2.71 | 4.00 | 67 | 35.7% | -0.08 | 0.0018 | -0.031 | |||
| 83.15 | 85.60 | 34.9% | 0.90 | 0.0022 | -0.021 | 240 | 3.70 | 5.80 | 10 | 35.6% | -0.11 | 0.0023 | -0.037 | |||
| 74.65 | 77.65 | 1 | 34.6% | 0.87 | 0.0027 | -0.028 | 250 | 5.20 | 7.15 | 2 | 504 | 34.8% | -0.14 | 0.0027 | -0.043 | |
| 66.55 | 69.45 | 33.8% | 0.84 | 0.0032 | -0.036 | 260 | 7.25 | 9.40 | 4 | 89 | 34.8% | -0.17 | 0.0032 | -0.049 | ||
| 59.25 | 61.20 | 33.0% | 0.80 | 0.0036 | -0.044 | 270 | 8.25 | 11.00 | 78 | 32.8% | -0.21 | 0.0037 | -0.054 | |||
| 51.95 | 54.60 | 8 | 32.9% | 0.76 | 0.0041 | -0.051 | 280 | 12.10 | 14.05 | 5 | 21 | 33.5% | -0.25 | 0.0042 | -0.060 | |
| 45.60 | 48.00 | 32 | 32.8% | 0.71 | 0.0045 | -0.057 | 290 | 14.30 | 16.95 | 144 | 32.2% | -0.30 | 0.0046 | -0.064 | ||
| 39.00 | 41.90 | 1 | 13 | 32.1% | 0.66 | 0.0049 | -0.062 | 300 | 18.10 | 21.00 | 40 | 32.1% | -0.35 | 0.0050 | -0.068 | |
| 34.05 | 36.80 | 7 | 32.5% | 0.61 | 0.0052 | -0.066 | 310 | 23.10 | 25.45 | 101 | 32.3% | -0.40 | 0.0053 | -0.070 | ||
| 29.20 | 32.10 | 56 | 32.5% | 0.56 | 0.0054 | -0.069 | 320 | 27.45 | 30.50 | 1 | 57 | 31.8% | -0.46 | 0.0056 | -0.071 | |
| 24.60 | 27.75 | 27 | 32.2% | 0.51 | 0.0054 | -0.070 | 330 | 33.15 | 35.95 | 23 | 31.7% | -0.51 | 0.0057 | -0.071 | ||
| 19.70 | 23.35 | 75 | 31.3% | 0.46 | 0.0054 | -0.070 | 340 | 39.55 | 42.05 | 7 | 31.8% | -0.57 | 0.0057 | -0.070 | ||
| 17.35 | 20.30 | 55 | 32.0% | 0.41 | 0.0053 | -0.068 | 350 | 45.55 | 49.50 | 31.9% | -0.62 | 0.0057 | -0.068 | |||
| 13.90 | 17.60 | 43 | 31.8% | 0.36 | 0.0051 | -0.066 | 360 | 52.85 | 55.90 | 31.5% | -0.67 | 0.0056 | -0.065 | |||
| 11.15 | 15.10 | 45 | 31.6% | 0.32 | 0.0049 | -0.063 | 370 | 60.10 | 63.85 | 1 | 31.6% | -0.72 | 0.0055 | -0.062 | ||
| 9.25 | 12.75 | 119 | 31.6% | 0.28 | 0.0046 | -0.059 | 380 | 68.20 | 71.25 | 31.2% | -0.76 | 0.0053 | -0.059 | |||
| 7.40 | 10.65 | 2 | 86 | 31.4% | 0.24 | 0.0043 | -0.056 | 390 | 76.35 | 80.20 | 1 | 31.5% | -0.81 | 0.0051 | -0.054 | |
| 6.75 | 9.25 | 11 | 32.2% | 0.21 | 0.0039 | -0.051 | 400 | 85.45 | 88.25 | 31.3% | -0.84 | 0.0048 | -0.049 | |||
| 5.40 | 8.05 | 85 | 32.4% | 0.18 | 0.0036 | -0.047 | 410 | 94.50 | 98.00 | 32.2% | -0.88 | 0.0044 | -0.043 | |||
| 4.35 | 7.00 | 85 | 32.5% | 0.16 | 0.0032 | -0.043 | 420 | 103.65 | 106.70 | 31.4% | -0.91 | 0.0039 | -0.035 | |||
| 3.05 | 5.85 | 71 | 32.0% | 0.13 | 0.0029 | -0.039 | 430 | 113.20 | 116.20 | 31.5% | -0.93 | 0.0033 | -0.024 | |||
| 2.95 | 4.75 | 75 | 32.5% | 0.12 | 0.0026 | -0.035 | 440 | 122.90 | 125.80 | 31.4% | -0.95 | 0.0026 | -0.013 | |||
| 2.51 | 4.00 | 4 | 32.7% | 0.10 | 0.0023 | -0.032 | 450 | 132.70 | 135.90 | 32.7% | -0.97 | 0.0020 | -0.002 | |||
| 2.10 | 3.35 | 1 | 32.8% | 0.09 | 0.0021 | -0.029 | 460 | 142.25 | 146.50 | 34.6% | -0.98 | 0.0014 | 0.000 | |||
| 1.54 | 2.82 | 32.6% | 0.07 | 0.0018 | -0.026 | 470 | 152.05 | 156.35 | 35.2% | -0.99 | 0.0010 | 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 — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput