FDX catena di opzioni FedEx Corporation
Cboe delayed options data · aggiornato al 00:34 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±30.3% (224.06–419.31) · ATM IV 33.2% · P/C open interest 1.40
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 162.50 | 166.00 | 41.1% | 0.96 | 0.0006 | 0.000 | 165 | 2.72 | 3.60 | 2 | 40.8% | -0.04 | 0.0006 | -0.013 | |||
| 158.00 | 161.50 | 40.2% | 0.96 | 0.0007 | 0.000 | 170 | 3.05 | 4.00 | 6 | 40.3% | -0.05 | 0.0007 | -0.014 | |||
| 154.00 | 157.00 | 2 | 40.0% | 0.95 | 0.0007 | -0.002 | 175 | 3.40 | 4.40 | 4 | 39.8% | -0.05 | 0.0007 | -0.015 | ||
| 149.50 | 153.00 | 1 | 39.6% | 0.95 | 0.0008 | -0.003 | 180 | 3.80 | 4.95 | 39.5% | -0.06 | 0.0008 | -0.017 | |||
| 145.50 | 148.50 | 39.2% | 0.94 | 0.0009 | -0.004 | 185 | 4.25 | 5.40 | 12 | 39.0% | -0.06 | 0.0009 | -0.018 | |||
| 141.00 | 144.50 | 1 | 38.7% | 0.93 | 0.0009 | -0.006 | 190 | 4.75 | 6.15 | 38.9% | -0.07 | 0.0010 | -0.019 | |||
| 137.00 | 140.50 | 38.6% | 0.93 | 0.0010 | -0.008 | 195 | 5.30 | 6.75 | 2 | 38.5% | -0.08 | 0.0010 | -0.020 | |||
| 133.00 | 136.00 | 5 | 38.0% | 0.92 | 0.0011 | -0.009 | 200 | 5.90 | 7.40 | 116 | 38.2% | -0.09 | 0.0011 | -0.021 | ||
| 124.00 | 128.50 | 2 | 37.1% | 0.90 | 0.0013 | -0.013 | 210 | 7.20 | 8.70 | 3 | 37.4% | -0.10 | 0.0013 | -0.024 | ||
| 116.00 | 120.50 | 1 | 36.3% | 0.89 | 0.0014 | -0.016 | 220 | 8.75 | 10.55 | 5 | 36.9% | -0.12 | 0.0015 | -0.026 | ||
| 109.50 | 113.00 | 1 | 36.5% | 0.87 | 0.0016 | -0.019 | 230 | 10.55 | 12.30 | 238 | 36.3% | -0.14 | 0.0017 | -0.029 | ||
| 102.25 | 105.50 | 4 | 36.0% | 0.85 | 0.0018 | -0.022 | 240 | 12.60 | 14.65 | 18 | 35.9% | -0.16 | 0.0019 | -0.032 | ||
| 95.05 | 98.50 | 15 | 35.5% | 0.82 | 0.0020 | -0.025 | 250 | 14.90 | 17.10 | 35 | 35.4% | -0.18 | 0.0021 | -0.034 | ||
| 88.60 | 92.00 | 8 | 35.4% | 0.80 | 0.0022 | -0.029 | 260 | 17.50 | 19.75 | 6 | 34.9% | -0.21 | 0.0023 | -0.036 | ||
| 82.05 | 85.50 | 5 | 34.9% | 0.77 | 0.0024 | -0.031 | 270 | 20.40 | 22.90 | 161 | 34.5% | -0.24 | 0.0025 | -0.039 | ||
| 76.05 | 79.50 | 4 | 34.7% | 0.75 | 0.0025 | -0.034 | 280 | 23.60 | 26.25 | 13 | 34.2% | -0.27 | 0.0027 | -0.041 | ||
| 70.45 | 73.50 | 19 | 34.4% | 0.72 | 0.0027 | -0.036 | 290 | 27.15 | 30.00 | 8 | 33.8% | -0.30 | 0.0029 | -0.043 | ||
| 64.95 | 68.00 | 53 | 34.2% | 0.69 | 0.0028 | -0.038 | 300 | 31.10 | 33.95 | 250 | 285 | 33.5% | -0.33 | 0.0030 | -0.044 | |
| 58.85 | 63.00 | 54 | 33.6% | 0.66 | 0.0030 | -0.040 | 310 | 35.20 | 39.20 | 73 | 33.5% | -0.36 | 0.0032 | -0.046 | ||
| 54.15 | 58.00 | 100 | 33.4% | 0.63 | 0.0031 | -0.042 | 320 | 40.00 | 43.10 | 36 | 33.0% | -0.39 | 0.0034 | -0.047 | ||
| 49.60 | 53.50 | 19 | 33.3% | 0.60 | 0.0032 | -0.043 | 330 | 45.00 | 48.35 | 209 | 32.8% | -0.43 | 0.0035 | -0.048 | ||
| 45.50 | 49.50 | 16 | 33.2% | 0.57 | 0.0032 | -0.044 | 340 | 50.50 | 53.85 | 6 | 32.6% | -0.46 | 0.0036 | -0.049 | ||
| 41.50 | 45.50 | 20 | 33.1% | 0.54 | 0.0033 | -0.044 | 350 | 56.00 | 59.50 | 3 | 32.3% | -0.50 | 0.0037 | -0.049 | ||
| 37.20 | 41.50 | 230 | 32.6% | 0.51 | 0.0033 | -0.044 | 360 | 62.50 | 66.60 | 3 | 32.6% | -0.53 | 0.0038 | -0.049 | ||
| 34.65 | 38.50 | 37 | 32.9% | 0.48 | 0.0033 | -0.045 | 370 | 68.50 | 72.10 | 32.0% | -0.57 | 0.0038 | -0.049 | |||
| 31.55 | 35.00 | 29 | 32.7% | 0.45 | 0.0033 | -0.044 | 380 | 75.50 | 78.95 | 32.0% | -0.60 | 0.0039 | -0.049 | |||
| 27.80 | 32.50 | 158 | 32.4% | 0.42 | 0.0033 | -0.044 | 390 | 82.50 | 86.00 | 31.9% | -0.63 | 0.0039 | -0.048 | |||
| 25.90 | 29.50 | 41 | 32.5% | 0.40 | 0.0032 | -0.043 | 400 | 90.00 | 93.35 | 31.8% | -0.67 | 0.0040 | -0.048 | |||
| 23.50 | 27.00 | 5 | 32.4% | 0.37 | 0.0032 | -0.043 | 410 | 97.50 | 101.30 | 31.8% | -0.70 | 0.0040 | -0.047 | |||
| 21.40 | 24.95 | 4 | 32.5% | 0.35 | 0.0031 | -0.042 | 420 | 105.50 | 109.35 | 31.8% | -0.73 | 0.0041 | -0.047 | |||
| 19.00 | 22.75 | 32.2% | 0.32 | 0.0030 | -0.040 | 430 | 113.50 | 117.65 | 31.7% | -0.76 | 0.0041 | -0.046 | ||||
| 16.65 | 20.75 | 7 | 31.9% | 0.30 | 0.0029 | -0.039 | 440 | 122.00 | 125.55 | 31.4% | -0.79 | 0.0042 | -0.046 | |||
| 15.70 | 18.90 | 15 | 32.1% | 0.28 | 0.0028 | -0.038 | 450 | 131.00 | 134.60 | 31.7% | -0.83 | 0.0041 | -0.046 | |||
| 14.15 | 17.20 | 1 | 32.1% | 0.26 | 0.0028 | -0.037 | 460 | 139.50 | 143.55 | 31.4% | -0.86 | 0.0041 | -0.047 | |||
| 12.85 | 15.70 | 10 | 32.0% | 0.24 | 0.0026 | -0.035 | 470 | 149.00 | 152.85 | 1 | 31.7% | -0.88 | 0.0039 | -0.045 | ||
| 11.65 | 14.30 | 3 | 32.0% | 0.23 | 0.0025 | -0.034 | 480 | 158.00 | 162.50 | 31.7% | -0.91 | 0.0036 | -0.040 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Jan 21, 2028
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput