FDX optieketen FedEx Corporation
Cboe delayed options data · per 15:34 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 ±4.3% (302.89–330.19) · ATM IV 25.3% · P/C open interest 0.28
| 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 | |
| 130.40 | 133.30 | 108.3% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.3000 | 31 | 111 | 107.2% | -0.00 | 0.0000 | -0.000 | ||
| 125.25 | 128.30 | 87.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.2600 | 7 | 73 | 100.6% | -0.00 | 0.0000 | -0.001 | ||
| 120.55 | 123.30 | 104.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.3300 | 2 | 41 | 98.7% | -0.00 | 0.0000 | -0.001 | ||
| 115.40 | 118.30 | 1 | 91.7% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.3300 | 8 | 31 | 94.0% | -0.00 | 0.0000 | -0.001 | |
| 105.00 | 108.30 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5500 | 1 | 91.0% | -0.00 | 0.0000 | -0.002 | ||||
| 95.45 | 98.35 | 76.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.5500 | 3 | 81.5% | -0.00 | 0.0001 | -0.004 | |||
| 85.40 | 88.35 | 1 | 64.8% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.1500 | 207 | 61.5% | -0.00 | 0.0002 | -0.007 | ||
| 75.40 | 78.35 | 2 | 55.8% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.3600 | 29 | 60.4% | -0.00 | 0.0004 | -0.011 | ||
| 65.45 | 68.40 | 1 | 51.4% | 1.00 | 0.0004 | -0.002 | 250 | 0 | 0.3700 | 122 | 52.6% | -0.01 | 0.0006 | -0.016 | ||
| 55.55 | 58.40 | 5 | 45.9% | 0.99 | 0.0007 | -0.008 | 260 | 0 | 0.3800 | 1 | 184 | 45.1% | -0.01 | 0.0010 | -0.022 | |
| 45.90 | 48.45 | 11 | 43.8% | 0.99 | 0.0013 | -0.016 | 270 | 0 | 0.2500 | 49 | 35.2% | -0.02 | 0.0018 | -0.030 | ||
| 35.90 | 38.80 | 27 | 38.3% | 0.98 | 0.0027 | -0.030 | 280 | 0.0700 | 0.5500 | 114 | 32.6% | -0.03 | 0.0035 | -0.045 | ||
| 31.00 | 33.70 | 33.9% | 0.97 | 0.0041 | -0.044 | 285 | 0.0500 | 0.6100 | 2 | 28.9% | -0.05 | 0.0050 | -0.059 | |||
| 26.00 | 28.40 | 55 | 27.2% | 0.94 | 0.0064 | -0.066 | 290 | 0.4200 | 0.7900 | 19 | 301 | 28.4% | -0.07 | 0.0074 | -0.080 | |
| 21.70 | 24.15 | 30.4% | 0.91 | 0.0098 | -0.098 | 295 | 0.5200 | 1.29 | 11 | 10 | 26.7% | -0.12 | 0.0106 | -0.110 | ||
| 16.70 | 19.20 | 23 | 25.4% | 0.85 | 0.0139 | -0.137 | 300 | 1.59 | 2.17 | 25 | 384 | 28.0% | -0.18 | 0.0145 | -0.145 | |
| 15.15 | 17.10 | 26.9% | 0.81 | 0.0162 | -0.158 | 302.5 | 0.6900 | 2.63 | 23.9% | -0.21 | 0.0164 | -0.162 | ||||
| 13.15 | 14.95 | 26.2% | 0.77 | 0.0183 | -0.178 | 305 | 1.62 | 3.40 | 9 | 25.3% | -0.26 | 0.0184 | -0.179 | |||
| 11.40 | 13.65 | 27.6% | 0.72 | 0.0203 | -0.195 | 307.5 | 2.43 | 3.95 | 1 | 4 | 25.1% | -0.31 | 0.0201 | -0.194 | ||
| 9.60 | 11.85 | 3 | 160 | 27.0% | 0.67 | 0.0220 | -0.210 | 310 | 3.95 | 5.20 | 44 | 214 | 27.3% | -0.36 | 0.0215 | -0.206 |
| 8.40 | 10.05 | 1 | 27.1% | 0.61 | 0.0232 | -0.220 | 312.5 | 4.95 | 6.00 | 11 | 21 | 26.8% | -0.41 | 0.0226 | -0.214 | |
| 6.95 | 8.30 | 7 | 8 | 26.3% | 0.55 | 0.0239 | -0.226 | 315 | 6.10 | 7.10 | 8 | 44 | 26.7% | -0.47 | 0.0231 | -0.218 |
| 5.50 | 7.00 | 60 | 51 | 25.9% | 0.49 | 0.0240 | -0.226 | 317.5 | 6.35 | 8.45 | 15 | 124 | 24.8% | -0.53 | 0.0232 | -0.218 |
| 4.35 | 5.55 | 10 | 1,473 | 25.1% | 0.43 | 0.0235 | -0.222 | 320 | 8.80 | 9.95 | 41 | 930 | 26.8% | -0.59 | 0.0227 | -0.214 |
| 3.75 | 4.65 | 24 | 15 | 25.9% | 0.38 | 0.0226 | -0.214 | 322.5 | 10.40 | 11.55 | 12 | 12 | 26.9% | -0.64 | 0.0218 | -0.205 |
| 2.88 | 3.80 | 4 | 7 | 25.7% | 0.32 | 0.0212 | -0.202 | 325 | 11.10 | 13.35 | 22 | 51 | 24.9% | -0.69 | 0.0204 | -0.193 |
| 2.46 | 3.05 | 20 | 22 | 26.1% | 0.28 | 0.0195 | -0.187 | 327.5 | 13.00 | 15.25 | 13 | 19 | 25.1% | -0.74 | 0.0188 | -0.179 |
| 2.00 | 2.81 | 1,090 | 3,768 | 27.3% | 0.23 | 0.0177 | -0.171 | 330 | 15.20 | 17.85 | 21 | 742 | 27.4% | -0.78 | 0.0171 | -0.164 |
| 1.36 | 2.04 | 43 | 26.1% | 0.20 | 0.0158 | -0.155 | 332.5 | 16.85 | 19.70 | 2 | 9 | 25.9% | -0.81 | 0.0152 | -0.148 | |
| 1.30 | 2.48 | 8 | 85 | 29.7% | 0.16 | 0.0138 | -0.138 | 335 | 19.75 | 21.75 | 2 | 26 | 28.1% | -0.84 | 0.0134 | -0.132 |
| 0.7000 | 1.66 | 291 | 27.5% | 0.13 | 0.0121 | -0.122 | 337.5 | 21.65 | 24.00 | 8 | 6 | 27.5% | -0.87 | 0.0117 | -0.116 | |
| 0.7100 | 1.58 | 524 | 7,316 | 29.3% | 0.11 | 0.0104 | -0.107 | 340 | 23.75 | 26.00 | 2 | 399 | 25.8% | -0.89 | 0.0101 | -0.101 |
| 0.3900 | 2.23 | 16 | 32.6% | 0.09 | 0.0089 | -0.094 | 342.5 | 25.85 | 28.80 | 2 | 27.2% | -0.91 | 0.0086 | -0.088 | ||
| 0.4100 | 0.6700 | 3 | 7 | 27.7% | 0.08 | 0.0076 | -0.082 | 345 | 28.20 | 31.00 | 26.3% | -0.93 | 0.0074 | -0.076 | ||
| 0.0200 | 0.6000 | 11 | 26.3% | 0.06 | 0.0065 | -0.071 | 347.5 | 30.60 | 33.20 | 24.6% | -0.94 | 0.0062 | -0.065 | |||
| 0.1700 | 0.7000 | 6 | 528 | 29.8% | 0.05 | 0.0055 | -0.062 | 350 | 33.15 | 36.80 | 93 | 34.2% | -0.95 | 0.0053 | -0.055 | |
| 0.0100 | 0.7700 | 30.7% | 0.04 | 0.0046 | -0.053 | 352.5 | 35.45 | 38.00 | 20.8% | -0.96 | 0.0045 | -0.047 | ||||
| 0 | 0.6600 | 55 | 31.3% | 0.04 | 0.0039 | -0.046 | 355 | 37.85 | 41.00 | 29.9% | -0.97 | 0.0038 | -0.039 | |||
| 0 | 0.5000 | 1 | 31.3% | 0.03 | 0.0033 | -0.040 | 357.5 | 40.30 | 43.00 | -0.97 | 0.0032 | -0.033 | ||||
| 0 | 0.5200 | 1 | 740 | 33.0% | 0.02 | 0.0028 | -0.034 | 360 | 43.25 | 46.00 | 158 | 36.6% | -0.98 | 0.0027 | -0.027 | |
| 0.0500 | 0.3600 | 3 | 34.4% | 0.02 | 0.0020 | -0.026 | 365 | 47.75 | 50.80 | 4 | 31.2% | -0.98 | 0.0019 | -0.018 | ||
| 0 | 0.1100 | 1 | 698 | 31.1% | 0.01 | 0.0014 | -0.019 | 370 | 52.70 | 56.00 | 10 | 36.8% | -0.99 | 0.0014 | -0.012 | |
| 0 | 0.4200 | 1 | 39.9% | 0.01 | 0.0010 | -0.015 | 375 | 57.65 | 60.50 | -0.99 | 0.0010 | -0.006 | ||||
| 0 | 0.2100 | 29 | 38.6% | 0.01 | 0.0008 | -0.011 | 380 | 62.65 | 66.10 | 5 | 43.1% | -0.99 | 0.0007 | -0.003 | ||
| 0 | 0.3800 | 37 | 46.8% | 0.00 | 0.0004 | -0.007 | 390 | 72.60 | 76.50 | 53.0% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.1000 | 194 | 43.8% | 0.00 | 0.0002 | -0.004 | 400 | 82.60 | 85.75 | 43.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 1.90 | 69.8% | 0.00 | 0.0002 | -0.003 | 405 | 87.60 | 90.65 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 3.00 | 29 | 79.5% | 0.00 | 0.0001 | -0.003 | 410 | 92.60 | 96.00 | 56.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 3.40 | 10 | 87.4% | 0.00 | 0.0001 | -0.002 | 420 | 102.60 | 106.00 | 61.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 3.15 | 28 | 91.3% | 0.00 | 0.0000 | -0.001 | 430 | 112.45 | 116.00 | 62.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 3.40 | 39 | 98.0% | 0.00 | 0.0000 | -0.001 | 440 | 122.55 | 126.00 | 69.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.41 | 131 | 96.3% | 0.00 | 0.0000 | -0.001 | 450 | 132.55 | 136.00 | 74.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.3000 | 81 | 74.3% | 0.00 | 0.0000 | -0.000 | 460 | 142.50 | 145.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.60 | 5 | 107.0% | 0.00 | 0.0000 | -0.000 | 470 | 152.50 | 156.00 | 82.2% | -1.00 | 0.0000 | 0.000 | |||
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 — Sep 18, 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