FDX optieketen FedEx Corporation

Vervaldatum Cboe delayed options data · per 21:55 UTC

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 ±8.5% (268.93–319.07) · ATM IV 35.3% · P/C open interest 1.69

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
107.30	111.45		7		1.00	0.0002	0.000	185	0	0.3600		59	69.0%	-0.00	0.0002	-0.007
102.30	106.45				1.00	0.0002	0.000	190	0	1.38			80.1%	-0.00	0.0002	-0.009
97.35	101.50				0.99	0.0003	0.000	195	0	0.0800		15	52.1%	-0.00	0.0003	-0.010
92.40	96.50		1		0.99	0.0004	-0.001	200	0	1.38		7	72.0%	-0.01	0.0004	-0.012
82.50	86.60				0.99	0.0006	-0.007	210	0.0100	0.9900		5	60.6%	-0.01	0.0006	-0.018
72.60	76.75			37.7%	0.98	0.0010	-0.017	220	0.0300	0.4100	1	299	46.9%	-0.02	0.0010	-0.026
63.25	66.50			39.9%	0.97	0.0016	-0.031	230	0.0900	0.6600		199	44.2%	-0.03	0.0016	-0.039
53.55	56.85		1	39.4%	0.95	0.0026	-0.051	240	0.4700	0.8100	146	409	41.6%	-0.05	0.0027	-0.058
44.30	47.60		1	40.0%	0.92	0.0041	-0.078	250	1.14	1.54	34	503	41.2%	-0.08	0.0042	-0.084
40.40	42.90			41.0%	0.90	0.0051	-0.094	255	1.73	2.08	11		41.2%	-0.11	0.0051	-0.100
36.05	38.80		1	41.1%	0.87	0.0061	-0.112	260	2.25	2.88	8	182	40.8%	-0.13	0.0062	-0.117
31.55	34.35			39.2%	0.83	0.0072	-0.130	265	3.00	3.95			40.7%	-0.17	0.0073	-0.135
27.80	30.15		2	38.9%	0.79	0.0084	-0.148	270	3.40	4.60	1	224	38.3%	-0.21	0.0084	-0.153
23.25	26.15			36.7%	0.75	0.0095	-0.165	275	4.70	6.35			39.0%	-0.25	0.0096	-0.169
22.15	24.30			37.7%	0.72	0.0100	-0.172	277.5	5.75	7.25			39.7%	-0.28	0.0101	-0.176
20.40	22.75		36	37.7%	0.70	0.0105	-0.179	280	6.35	7.25	1	528	38.0%	-0.31	0.0106	-0.182
18.75	21.30			37.9%	0.67	0.0110	-0.184	282.5	7.45	7.95			38.0%	-0.33	0.0111	-0.188
17.15	19.55			37.5%	0.64	0.0114	-0.189	285	8.40	8.90	11		37.9%	-0.36	0.0115	-0.193
15.65	18.10			37.4%	0.61	0.0117	-0.193	287.5	9.10	9.90	25		37.3%	-0.39	0.0119	-0.197
13.50	16.30	1	170	35.6%	0.58	0.0120	-0.196	290	9.75	11.00	16	551	36.5%	-0.42	0.0122	-0.199
13.10	15.25			37.4%	0.55	0.0122	-0.198	292.5	10.60	13.10	9		35.9%	-0.45	0.0124	-0.201
10.90	13.10	2		34.6%	0.52	0.0124	-0.199	295	12.05	14.10	14		36.1%	-0.48	0.0126	-0.202
10.30	12.80			35.4%	0.49	0.0124	-0.198	297.5	13.00	14.70	7		35.5%	-0.51	0.0127	-0.201
9.75	10.75	6	431	36.0%	0.46	0.0124	-0.197	300	15.45	16.60	7	166	37.8%	-0.55	0.0126	-0.200
8.50	9.70	1		35.5%	0.43	0.0123	-0.195	302.5	16.90	18.45			38.2%	-0.58	0.0126	-0.197
7.35	8.75			35.2%	0.40	0.0121	-0.191	305	18.40	20.35			38.6%	-0.61	0.0124	-0.194
7.00	7.85			35.8%	0.37	0.0119	-0.187	307.5	19.60	21.50			37.2%	-0.64	0.0121	-0.190
6.45	7.10	42	415	36.2%	0.34	0.0116	-0.182	310	21.10	24.10		40	38.3%	-0.66	0.0118	-0.185
5.50	6.45			36.0%	0.32	0.0112	-0.176	312.5	23.05	25.00			37.2%	-0.69	0.0115	-0.179
4.90	5.80	6		36.1%	0.29	0.0107	-0.169	315	25.00	26.90			37.5%	-0.72	0.0111	-0.172
4.30	5.85			37.3%	0.27	0.0103	-0.162	317.5	26.75	29.40			38.2%	-0.74	0.0106	-0.165
4.15	4.65	26	358	36.9%	0.24	0.0098	-0.155	320	28.80	31.60		10	38.9%	-0.77	0.0102	-0.158
2.48	5.55			37.3%	0.22	0.0093	-0.147	322.5	30.75	33.65			39.0%	-0.79	0.0097	-0.150
3.00	3.75	9		36.6%	0.20	0.0088	-0.139	325	32.80	35.55			38.7%	-0.81	0.0092	-0.142
2.31	2.83	47	177	36.4%	0.17	0.0077	-0.123	330	36.95	39.95		22	39.0%	-0.85	0.0082	-0.125
1.38	3.25			38.2%	0.13	0.0067	-0.106	335	41.55	44.50			40.2%	-0.88	0.0072	-0.109
1.32	1.77	1	42	36.8%	0.11	0.0057	-0.091	340	46.10	49.10			40.8%	-0.91	0.0063	-0.094
0.8100	1.46	3		36.6%	0.09	0.0048	-0.078	345	50.80	53.75			41.6%	-0.93	0.0054	-0.081
0.3700	1.51	30	133	37.5%	0.07	0.0041	-0.066	350	55.45	58.50			42.0%	-0.95	0.0046	-0.068
0.2200	0.6900		86	36.7%	0.05	0.0028	-0.048	360	65.00	68.30			43.8%	-0.98	0.0034	-0.046
0.0100	0.7600		11	39.6%	0.03	0.0020	-0.035	370	74.25	78.60			45.1%	-1.00	0.0016	-0.034
0.0800	0.5000		12	41.5%	0.02	0.0014	-0.026	380	84.40	88.60			50.6%	-1.00	0.0001	-0.034
0.0300	1.05		4	49.6%	0.01	0.0010	-0.020	390	94.40	98.60			54.6%	-1.00	0.0000	-0.034
0	0.9900		13	52.5%	0.01	0.0007	-0.015	400	104.40	108.60			58.6%	-1.00	0.0000	-0.034
0	0.8300			54.4%	0.01	0.0006	-0.012	410	114.40	118.60			62.4%	-1.00	0.0000	-0.034
0	0.9300		2	58.7%	0.01	0.0004	-0.010	420	124.40	128.60			66.0%	-1.00	0.0000	-0.034
0	1.72			68.3%	0.00	0.0003	-0.008	430	134.40	138.60			69.6%	-1.00	0.0000	-0.034
0	1.53			70.2%	0.00	0.0002	-0.007	440	144.40	148.50			72.0%	-1.00	0.0000	-0.034

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 — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

FDX optieketen FedEx Corporation

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen