FDX chaîne d'options FedEx Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±28.8% (209.08–378.48) · ATM IV 33.1% · P/C open interest 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 147.50 | 151.50 | 39.3% | 0.96 | 0.0006 | 0.000 | 150 | 1.90 | 2.75 | 40.9% | -0.04 | 0.0006 | -0.011 | ||||
| 143.05 | 147.05 | 3 | 38.8% | 0.96 | 0.0007 | 0.000 | 155 | 2.20 | 3.10 | 87 | 40.4% | -0.04 | 0.0007 | -0.012 | ||
| 139.00 | 143.00 | 1 | 39.6% | 0.95 | 0.0008 | 0.000 | 160 | 2.52 | 3.45 | 1 | 39.9% | -0.05 | 0.0008 | -0.013 | ||
| 134.50 | 138.30 | 38.3% | 0.95 | 0.0008 | 0.000 | 165 | 2.89 | 3.90 | 2 | 39.5% | -0.05 | 0.0008 | -0.015 | |||
| 130.05 | 134.50 | 38.5% | 0.94 | 0.0009 | -0.000 | 170 | 3.25 | 4.35 | 6 | 39.0% | -0.06 | 0.0009 | -0.016 | |||
| 126.00 | 129.90 | 2 | 37.9% | 0.94 | 0.0010 | -0.002 | 175 | 3.85 | 4.70 | 4 | 38.6% | -0.07 | 0.0010 | -0.017 | ||
| 121.50 | 125.50 | 2 | 37.0% | 0.93 | 0.0011 | -0.004 | 180 | 4.25 | 5.40 | 30 | 38.2% | -0.07 | 0.0011 | -0.018 | ||
| 117.50 | 121.60 | 37.1% | 0.92 | 0.0012 | -0.005 | 185 | 4.80 | 6.05 | 19 | 37.9% | -0.08 | 0.0012 | -0.019 | |||
| 113.50 | 117.50 | 1 | 36.9% | 0.91 | 0.0013 | -0.007 | 190 | 5.40 | 6.70 | 4 | 37.5% | -0.09 | 0.0014 | -0.021 | ||
| 109.50 | 113.50 | 8 | 36.7% | 0.90 | 0.0014 | -0.009 | 195 | 6.10 | 7.40 | 2 | 37.2% | -0.10 | 0.0015 | -0.022 | ||
| 105.50 | 109.50 | 8 | 36.4% | 0.89 | 0.0016 | -0.011 | 200 | 6.85 | 8.15 | 126 | 36.9% | -0.11 | 0.0016 | -0.023 | ||
| 97.50 | 101.85 | 2 | 35.7% | 0.87 | 0.0018 | -0.015 | 210 | 8.50 | 10.00 | 3 | 36.3% | -0.13 | 0.0018 | -0.026 | ||
| 90.00 | 93.55 | 5 | 34.6% | 0.85 | 0.0020 | -0.018 | 220 | 10.45 | 12.10 | 5 | 35.8% | -0.16 | 0.0021 | -0.029 | ||
| 83.00 | 87.10 | 14 | 34.7% | 0.82 | 0.0023 | -0.022 | 230 | 12.90 | 13.95 | 244 | 35.1% | -0.18 | 0.0024 | -0.032 | ||
| 76.50 | 80.00 | 4 | 34.4% | 0.80 | 0.0025 | -0.025 | 240 | 15.30 | 17.35 | 17 | 34.9% | -0.21 | 0.0026 | -0.034 | ||
| 70.00 | 73.50 | 16 | 34.0% | 0.77 | 0.0028 | -0.029 | 250 | 18.45 | 19.75 | 68 | 34.3% | -0.24 | 0.0029 | -0.037 | ||
| 64.05 | 67.20 | 8 | 33.7% | 0.74 | 0.0030 | -0.032 | 260 | 22.10 | 24.20 | 96 | 34.5% | -0.28 | 0.0032 | -0.039 | ||
| 58.45 | 60.95 | 8 | 33.2% | 0.70 | 0.0032 | -0.034 | 270 | 24.95 | 27.40 | 186 | 33.5% | -0.31 | 0.0034 | -0.041 | ||
| 53.05 | 56.00 | 6 | 33.2% | 0.67 | 0.0034 | -0.036 | 280 | 29.10 | 31.20 | 2 | 20 | 33.1% | -0.35 | 0.0036 | -0.043 | |
| 48.15 | 50.85 | 21 | 32.9% | 0.63 | 0.0035 | -0.038 | 290 | 34.35 | 36.05 | 2 | 30 | 33.2% | -0.39 | 0.0038 | -0.044 | |
| 43.35 | 46.50 | 74 | 32.8% | 0.60 | 0.0036 | -0.040 | 300 | 39.35 | 40.75 | 5 | 506 | 32.9% | -0.43 | 0.0040 | -0.045 | |
| 39.05 | 41.25 | 93 | 32.2% | 0.56 | 0.0037 | -0.041 | 310 | 44.75 | 46.25 | 21 | 136 | 32.7% | -0.47 | 0.0042 | -0.045 | |
| 35.00 | 38.50 | 105 | 32.5% | 0.53 | 0.0038 | -0.041 | 320 | 49.95 | 52.60 | 68 | 32.6% | -0.51 | 0.0043 | -0.045 | ||
| 31.20 | 33.30 | 512 | 31.7% | 0.49 | 0.0038 | -0.041 | 330 | 55.35 | 58.30 | 215 | 31.9% | -0.55 | 0.0044 | -0.045 | ||
| 28.00 | 30.40 | 22 | 31.8% | 0.46 | 0.0038 | -0.041 | 340 | 62.50 | 66.00 | 6 | 32.5% | -0.59 | 0.0045 | -0.045 | ||
| 25.05 | 26.90 | 42 | 31.5% | 0.43 | 0.0038 | -0.041 | 350 | 69.65 | 71.65 | 3 | 31.9% | -0.63 | 0.0045 | -0.044 | ||
| 22.45 | 24.05 | 5 | 234 | 31.4% | 0.40 | 0.0038 | -0.040 | 360 | 76.50 | 79.70 | 5 | 32.0% | -0.67 | 0.0046 | -0.043 | |
| 20.00 | 21.55 | 6 | 46 | 31.3% | 0.37 | 0.0037 | -0.039 | 370 | 84.10 | 86.40 | 2 | 31.5% | -0.70 | 0.0045 | -0.042 | |
| 17.55 | 19.65 | 35 | 31.3% | 0.34 | 0.0036 | -0.038 | 380 | 92.00 | 95.45 | 32.0% | -0.74 | 0.0045 | -0.040 | |||
| 15.45 | 18.45 | 235 | 31.6% | 0.31 | 0.0035 | -0.037 | 390 | 100.50 | 104.00 | 32.3% | -0.78 | 0.0044 | -0.037 | |||
| 13.85 | 15.55 | 46 | 31.1% | 0.28 | 0.0033 | -0.035 | 400 | 109.00 | 112.50 | 5 | 32.4% | -0.81 | 0.0045 | -0.035 | ||
| 12.15 | 14.85 | 5 | 31.5% | 0.26 | 0.0032 | -0.034 | 410 | 118.00 | 121.30 | 32.7% | -0.84 | 0.0046 | -0.034 | |||
| 10.70 | 13.35 | 4 | 31.4% | 0.24 | 0.0031 | -0.032 | 420 | 127.00 | 130.50 | 33.0% | -0.88 | 0.0047 | -0.035 | |||
| 9.45 | 11.95 | 31.4% | 0.22 | 0.0029 | -0.031 | 430 | 135.90 | 139.50 | 32.8% | -0.91 | 0.0049 | -0.039 | ||||
| 8.40 | 10.05 | 6 | 31.0% | 0.20 | 0.0028 | -0.029 | 440 | 145.15 | 149.00 | 32.9% | -0.95 | 0.0050 | -0.039 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Jan 21, 2028
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.