FDX цепочка опционов FedEx Corporation
Cboe delayed options data · по состоянию на 18:37 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.7% (267.57–318.42) · ATM IV 36.6% · P/C открытого интереса 1.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 106.80 | 110.35 | 7 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.4400 | 59 | 70.5% | -0.00 | 0.0002 | -0.008 | |||
| 101.85 | 105.40 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.9800 | 75.2% | -0.00 | 0.0002 | -0.009 | |||||
| 96.70 | 100.40 | 0.99 | 0.0003 | 0.000 | 195 | 0 | 0.0900 | 15 | 52.4% | -0.01 | 0.0003 | -0.010 | ||||
| 91.90 | 95.45 | 1 | 0.99 | 0.0004 | -0.001 | 200 | 0 | 0.9300 | 7 | 66.9% | -0.01 | 0.0004 | -0.012 | |||
| 81.85 | 85.55 | 0.99 | 0.0006 | -0.008 | 210 | 0.0200 | 0.9900 | 5 | 60.3% | -0.01 | 0.0006 | -0.018 | ||||
| 72.20 | 75.70 | 43.7% | 0.98 | 0.0010 | -0.018 | 220 | 0.1300 | 0.4900 | 299 | 49.0% | -0.02 | 0.0010 | -0.027 | |||
| 63.00 | 65.95 | 47.9% | 0.97 | 0.0017 | -0.033 | 230 | 0.2200 | 1.11 | 199 | 48.5% | -0.03 | 0.0017 | -0.041 | |||
| 52.95 | 56.40 | 1 | 42.9% | 0.95 | 0.0028 | -0.054 | 240 | 0.6700 | 0.9300 | 1 | 409 | 43.1% | -0.05 | 0.0028 | -0.060 | |
| 43.85 | 47.10 | 1 | 42.2% | 0.91 | 0.0043 | -0.081 | 250 | 1.38 | 1.59 | 33 | 503 | 41.8% | -0.09 | 0.0043 | -0.087 | |
| 39.05 | 42.55 | 40.2% | 0.89 | 0.0052 | -0.098 | 255 | 1.56 | 2.90 | 42.6% | -0.11 | 0.0053 | -0.103 | ||||
| 35.40 | 38.40 | 1 | 42.0% | 0.86 | 0.0063 | -0.115 | 260 | 2.41 | 2.76 | 6 | 182 | 40.3% | -0.14 | 0.0063 | -0.120 | |
| 31.45 | 34.15 | 41.6% | 0.83 | 0.0074 | -0.133 | 265 | 3.00 | 4.10 | 40.4% | -0.17 | 0.0075 | -0.137 | ||||
| 26.70 | 30.15 | 2 | 39.3% | 0.79 | 0.0086 | -0.150 | 270 | 4.15 | 4.55 | 224 | 39.0% | -0.22 | 0.0086 | -0.154 | ||
| 23.90 | 26.15 | 40.0% | 0.74 | 0.0097 | -0.166 | 275 | 5.05 | 6.45 | 39.1% | -0.26 | 0.0098 | -0.170 | ||||
| 21.55 | 23.80 | 37.8% | 0.71 | 0.0102 | -0.174 | 277.5 | 5.75 | 8.20 | 40.5% | -0.29 | 0.0103 | -0.177 | ||||
| 19.95 | 22.75 | 36 | 38.8% | 0.69 | 0.0106 | -0.180 | 280 | 6.95 | 7.40 | 528 | 38.4% | -0.31 | 0.0108 | -0.184 | ||
| 18.75 | 21.30 | 39.6% | 0.66 | 0.0111 | -0.186 | 282.5 | 7.45 | 8.20 | 37.5% | -0.34 | 0.0112 | -0.189 | ||||
| 16.80 | 18.95 | 37.5% | 0.63 | 0.0115 | -0.191 | 285 | 8.75 | 9.10 | 9 | 37.8% | -0.37 | 0.0116 | -0.194 | |||
| 15.40 | 18.10 | 38.4% | 0.60 | 0.0118 | -0.195 | 287.5 | 9.50 | 10.10 | 25 | 37.3% | -0.40 | 0.0120 | -0.198 | |||
| 14.70 | 15.50 | 1 | 170 | 37.6% | 0.57 | 0.0121 | -0.197 | 290 | 10.90 | 11.20 | 16 | 551 | 37.5% | -0.43 | 0.0122 | -0.201 |
| 12.60 | 14.00 | 36.0% | 0.54 | 0.0122 | -0.199 | 292.5 | 11.85 | 12.40 | 9 | 37.1% | -0.46 | 0.0124 | -0.202 | |||
| 12.00 | 12.75 | 2 | 36.9% | 0.51 | 0.0123 | -0.200 | 295 | 12.80 | 13.65 | 12 | 36.6% | -0.49 | 0.0125 | -0.203 | ||
| 10.75 | 11.60 | 36.6% | 0.48 | 0.0124 | -0.199 | 297.5 | 14.45 | 15.00 | 6 | 37.0% | -0.52 | 0.0126 | -0.202 | |||
| 9.95 | 10.50 | 4 | 431 | 36.9% | 0.45 | 0.0123 | -0.197 | 300 | 15.85 | 16.55 | 7 | 166 | 37.0% | -0.56 | 0.0125 | -0.200 |
| 8.45 | 9.50 | 1 | 36.1% | 0.42 | 0.0122 | -0.195 | 302.5 | 16.35 | 18.50 | 36.1% | -0.59 | 0.0124 | -0.198 | |||
| 7.95 | 8.50 | 36.6% | 0.39 | 0.0120 | -0.191 | 305 | 17.50 | 20.35 | 35.7% | -0.62 | 0.0122 | -0.194 | ||||
| 7.10 | 7.65 | 36.5% | 0.36 | 0.0117 | -0.187 | 307.5 | 19.45 | 21.75 | 35.7% | -0.64 | 0.0120 | -0.190 | ||||
| 6.40 | 6.90 | 42 | 415 | 36.7% | 0.34 | 0.0114 | -0.181 | 310 | 21.55 | 24.10 | 40 | 37.2% | -0.67 | 0.0117 | -0.184 | |
| 5.70 | 6.30 | 36.9% | 0.31 | 0.0110 | -0.175 | 312.5 | 22.85 | 25.70 | 36.0% | -0.70 | 0.0113 | -0.178 | ||||
| 5.05 | 5.75 | 6 | 37.0% | 0.29 | 0.0106 | -0.169 | 315 | 25.20 | 27.85 | 37.3% | -0.72 | 0.0109 | -0.172 | |||
| 4.45 | 5.85 | 38.2% | 0.26 | 0.0101 | -0.162 | 317.5 | 27.10 | 29.35 | 36.5% | -0.75 | 0.0105 | -0.165 | ||||
| 3.95 | 4.30 | 21 | 358 | 36.5% | 0.24 | 0.0096 | -0.154 | 320 | 29.00 | 31.60 | 10 | 36.9% | -0.77 | 0.0100 | -0.157 | |
| 3.45 | 5.55 | 39.8% | 0.22 | 0.0091 | -0.146 | 322.5 | 30.95 | 33.65 | 36.7% | -0.79 | 0.0095 | -0.149 | ||||
| 3.15 | 3.85 | 9 | 37.7% | 0.20 | 0.0086 | -0.138 | 325 | 33.15 | 36.30 | 38.2% | -0.82 | 0.0090 | -0.141 | |||
| 2.33 | 2.73 | 46 | 177 | 36.7% | 0.16 | 0.0076 | -0.122 | 330 | 37.20 | 40.60 | 22 | 37.8% | -0.85 | 0.0080 | -0.125 | |
| 1.79 | 3.25 | 39.8% | 0.13 | 0.0066 | -0.107 | 335 | 41.55 | 44.65 | 36.3% | -0.88 | 0.0071 | -0.109 | ||||
| 1.38 | 1.77 | 1 | 42 | 37.5% | 0.11 | 0.0056 | -0.092 | 340 | 46.30 | 49.25 | 36.8% | -0.91 | 0.0062 | -0.095 | ||
| 1.01 | 1.46 | 3 | 37.8% | 0.09 | 0.0048 | -0.079 | 345 | 51.00 | 54.00 | 37.0% | -0.93 | 0.0053 | -0.082 | |||
| 0.8200 | 1.12 | 30 | 133 | 38.1% | 0.07 | 0.0040 | -0.067 | 350 | 55.80 | 58.75 | 36.7% | -0.95 | 0.0045 | -0.069 | ||
| 0.4100 | 0.7000 | 86 | 38.4% | 0.05 | 0.0028 | -0.049 | 360 | 65.50 | 68.45 | -0.98 | 0.0034 | -0.047 | ||||
| 0.2100 | 1.29 | 11 | 44.9% | 0.03 | 0.0020 | -0.036 | 370 | 75.10 | 79.35 | 44.6% | -0.99 | 0.0016 | -0.035 | |||
| 0.1400 | 0.3000 | 12 | 40.2% | 0.02 | 0.0014 | -0.027 | 380 | 84.95 | 89.35 | 46.6% | -1.00 | 0.0002 | -0.034 | |||
| 0.0300 | 1.05 | 4 | 49.9% | 0.02 | 0.0010 | -0.021 | 390 | 95.45 | 99.20 | 54.7% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.9900 | 13 | 52.8% | 0.01 | 0.0008 | -0.016 | 400 | 105.45 | 109.20 | 58.6% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.8300 | 54.7% | 0.01 | 0.0006 | -0.013 | 410 | 115.45 | 119.15 | 61.8% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.9300 | 2 | 59.0% | 0.01 | 0.0004 | -0.010 | 420 | 125.45 | 129.15 | 65.4% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.9200 | 62.1% | 0.00 | 0.0003 | -0.008 | 430 | 135.45 | 139.20 | 69.5% | -1.00 | 0.0000 | -0.034 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы