FDX 期权链 FedEx Corporation

到期日 Cboe delayed options data · 截至 15:36 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±8.9% (274.60–328.05) · ATM IV 37.9% · P/C 未平仓量 1.66

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
115.25	119.05		7	73.9%	0.99	0.0002	0.000	185	0	0.7700		59	81.1%	-0.00	0.0002	-0.012
110.80	114.05			79.1%	0.99	0.0003	0.000	190	0	0.7800			77.4%	-0.01	0.0003	-0.013
105.80	109.10			75.3%	0.99	0.0003	-0.002	195	0	0.1300		15	58.5%	-0.01	0.0003	-0.015
100.40	104.10		1	64.8%	0.99	0.0004	-0.005	200	0	0.8000		7	70.0%	-0.01	0.0004	-0.018
90.35	94.20			57.3%	0.99	0.0006	-0.013	210	0.0100	0.9800		5	65.0%	-0.01	0.0006	-0.025
81.10	84.30			59.7%	0.98	0.0010	-0.024	220	0.0300	1.08		299	58.9%	-0.02	0.0010	-0.034
71.20	74.45			53.8%	0.97	0.0015	-0.037	230	0.1400	1.28		199	54.2%	-0.03	0.0015	-0.047
61.45	64.75		1	49.6%	0.95	0.0022	-0.055	240	0.3000	1.50	1	495	49.4%	-0.04	0.0022	-0.063
51.65	55.30		1	45.5%	0.93	0.0033	-0.076	250	0.6900	1.29	4	509	43.1%	-0.07	0.0033	-0.083
47.30	50.70			45.6%	0.91	0.0040	-0.090	255	1.05	2.84		11	46.9%	-0.09	0.0040	-0.096
42.80	46.10		1	44.4%	0.89	0.0048	-0.104	260	1.55	1.99	14	188	41.7%	-0.11	0.0048	-0.110
38.65	41.65			44.0%	0.87	0.0057	-0.120	265	1.95	3.50			43.2%	-0.13	0.0057	-0.126
34.00	37.15		2	41.6%	0.84	0.0066	-0.137	270	2.76	3.40	3	224	40.6%	-0.16	0.0067	-0.142
30.00	33.20			41.3%	0.80	0.0077	-0.155	275	3.30	4.50	17		39.7%	-0.20	0.0078	-0.159
28.60	31.80			43.2%	0.78	0.0082	-0.163	277.5	4.05	4.90			39.6%	-0.22	0.0083	-0.168
26.25	29.15		36	40.6%	0.76	0.0087	-0.171	280	4.90	5.50		529	39.9%	-0.24	0.0088	-0.175
24.80	27.15			40.8%	0.74	0.0092	-0.179	282.5	5.10	6.55			39.6%	-0.26	0.0093	-0.183
22.95	25.05			39.8%	0.72	0.0097	-0.186	285	5.70	7.00	3	7	38.7%	-0.29	0.0098	-0.190
21.25	23.35			39.6%	0.69	0.0102	-0.193	287.5	6.35	8.70		25	39.8%	-0.31	0.0103	-0.197
19.95	21.80	5	170	40.1%	0.66	0.0106	-0.199	290	7.95	8.75	3	559	39.5%	-0.34	0.0107	-0.202
18.15	20.15			39.5%	0.64	0.0110	-0.203	292.5	8.80	9.55		9	39.0%	-0.37	0.0111	-0.207
16.75	19.20		1	40.2%	0.61	0.0113	-0.207	295	9.80	10.75	1	13	39.1%	-0.39	0.0114	-0.210
15.15	16.45	1		37.9%	0.58	0.0116	-0.210	297.5	10.85	11.65		7	38.7%	-0.42	0.0117	-0.213
14.05	15.00	4	433	37.9%	0.55	0.0118	-0.212	300	11.85	12.90	3	171	38.5%	-0.45	0.0119	-0.215
12.55	13.75		1	37.5%	0.52	0.0119	-0.212	302.5	13.00	14.15			38.2%	-0.48	0.0121	-0.215
11.65	12.45	2		37.6%	0.49	0.0120	-0.211	305	13.10	15.45			36.4%	-0.51	0.0122	-0.214
10.20	12.45			38.6%	0.46	0.0120	-0.209	307.5	14.30	17.10			36.4%	-0.54	0.0122	-0.212
9.35	10.20	136	455	37.1%	0.43	0.0119	-0.206	310	15.80	18.10	1	40	35.6%	-0.57	0.0121	-0.209
7.65	10.15			37.3%	0.40	0.0118	-0.202	312.5	17.15	19.85	4		35.5%	-0.60	0.0120	-0.205
7.05	9.15	5	6	37.5%	0.37	0.0116	-0.197	315	18.50	21.60	1		35.2%	-0.63	0.0118	-0.200
5.60	8.25			36.3%	0.35	0.0113	-0.191	317.5	20.25	23.40			35.4%	-0.66	0.0116	-0.194
5.95	6.60		374	36.6%	0.32	0.0110	-0.184	320	22.05	25.10		10	35.2%	-0.69	0.0113	-0.187
4.80	6.65			37.0%	0.29	0.0106	-0.177	322.5	23.90	26.70			34.8%	-0.72	0.0109	-0.179
4.20	6.00		9	36.9%	0.27	0.0102	-0.169	325	25.65	28.75			34.7%	-0.74	0.0105	-0.171
3.65	4.15	10	214	36.4%	0.22	0.0093	-0.152	330	30.50	33.25	6	22	37.3%	-0.79	0.0096	-0.154
1.75	3.85			35.4%	0.18	0.0082	-0.135	335	34.45	37.55			37.2%	-0.83	0.0086	-0.137
2.20	2.88		42	37.4%	0.15	0.0072	-0.119	340	38.80	41.95			37.5%	-0.86	0.0076	-0.121
0.9600	2.30		3	35.5%	0.12	0.0062	-0.105	345	43.25	46.60			38.0%	-0.89	0.0067	-0.106
0.7200	1.91		160	36.2%	0.10	0.0054	-0.093	350	47.50	51.25			37.1%	-0.91	0.0058	-0.095
0.3800	1.51		86	38.3%	0.07	0.0040	-0.074	360	57.05	60.90			38.2%	-0.95	0.0044	-0.076
0.2000	1.28		11	40.8%	0.05	0.0030	-0.060	370	66.80	70.70			38.8%	-0.97	0.0035	-0.061
0.1000	1.14		12	43.5%	0.04	0.0023	-0.051	380	76.70	80.75			42.1%	-0.98	0.0026	-0.052
0.0400	1.05		4	46.4%	0.03	0.0018	-0.043	390	86.70	90.95			48.7%	-0.99	0.0018	-0.040
0	0.8600		13	48.2%	0.03	0.0014	-0.037	400	96.70	100.80			50.5%	-0.99	0.0011	-0.038
0	0.8200			51.3%	0.02	0.0011	-0.033	410	106.70	110.70			51.8%	-1.00	0.0006	-0.035
0	0.9300		2	55.7%	0.02	0.0009	-0.029	420	116.70	120.65			52.0%	-1.00	0.0003	-0.033
0	0.9200			58.9%	0.01	0.0008	-0.026	430	126.70	130.75			60.2%	-1.00	0.0001	-0.033
0	0.7800			60.6%	0.01	0.0007	-0.023	440	136.70	140.85			65.3%	-1.00	0.0000	-0.033
0	0.7700			63.4%	0.01	0.0006	-0.021	450	146.70	150.65			53.5%	-1.00	0.0000	-0.033

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

FDX 期权链 FedEx Corporation

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品