Options Chain for FEDEX CORP COM (FDX) - $286.38 as of 9/16/2024 3:47:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 136.55 | 140.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 160.00 | 131.50 | 135.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 165.00 | 126.70 | 130.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 170.00 | 121.75 | 125.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 175.00 | 116.75 | 120.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 180.00 | 111.80 | 115.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 185.00 | 106.95 | 110.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 190.00 | 101.85 | 105.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 195.00 | 96.95 | 100.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 200.00 | 91.95 | 95.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 205.00 | 87.00 | 90.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 210.00 | 82.20 | 85.85 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
| 215.00 | 77.60 | 80.95 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 220.00 | 72.20 | 75.95 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.07 | 9/16/2024 2:59:04 PM EST | |||
| 225.00 | 67.40 | 71.00 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.08 | 9/16/2024 2:59:04 PM EST | |||
| 230.00 | 62.95 | 66.25 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.10 | 9/16/2024 2:59:04 PM EST | |||
| 235.00 | 57.60 | 61.35 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.10 | 9/16/2024 2:59:04 PM EST | |||
| 240.00 | 53.80 | 55.20 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.12 | 9/16/2024 2:59:04 PM EST | |||
| 245.00 | 47.75 | 51.55 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.13 | 9/16/2024 2:59:04 PM EST | |||
| 250.00 | 44.15 | 46.95 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.15 | 9/16/2024 2:59:04 PM EST | |||
| 255.00 | 39.50 | 42.45 | 35.47 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.89 | 0.01 | -0.17 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 260.00 | 34.75 | 36.70 | 30.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.87 | 0.01 | -0.18 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 265.00 | 30.00 | 32.45 | % | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.20 | 9/16/2024 2:59:04 PM EST | |||
| 270.00 | 27.55 | 28.80 | % | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.22 | 9/16/2024 2:59:04 PM EST | |||
| 275.00 | 23.90 | 24.70 | % | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.24 | 9/16/2024 2:59:04 PM EST | |||
| 280.00 | 20.55 | 21.20 | % | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.26 | 9/16/2024 2:59:04 PM EST | |||
| 285.00 | 16.55 | 17.95 | 18.03 | +4.13 | +29.72% | 5 | 26 | 0.43 | 0.63 | 0.01 | -0.27 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 290.00 | 14.00 | 15.05 | 15.30 | +3.84 | +33.51% | 10 | 27 | 0.42 | 0.57 | 0.01 | -0.28 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 295.00 | 11.90 | 12.30 | 10.99 | +2.04 | +22.80% | 1 | 6 | 0.41 | 0.51 | 0.01 | -0.28 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 300.00 | 8.50 | 9.95 | 9.93 | +2.46 | +32.94% | 25 | 21 | 0.41 | 0.45 | 0.01 | -0.27 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 305.00 | 7.20 | 7.85 | 7.00 | +1.50 | +27.28% | 5 | 12 | 0.40 | 0.39 | 0.01 | -0.26 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 310.00 | 5.10 | 6.45 | 4.37 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.33 | 0.01 | -0.24 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 315.00 | 4.10 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.27 | 0.01 | -0.21 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 320.00 | 3.20 | 4.20 | 3.34 | +1.05 | +45.86% | 8 | 32 | 0.39 | 0.22 | 0.01 | -0.18 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 325.00 | 2.39 | 2.88 | 2.50 | -0.29 | -10.40% | 23 | 6 | 0.40 | 0.17 | 0.01 | -0.16 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 330.00 | 1.69 | 2.27 | 1.65 | +0.35 | +26.93% | 5 | 7 | 0.38 | 0.13 | 0.01 | -0.13 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 335.00 | 1.20 | 2.73 | % | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.10 | 9/16/2024 2:59:04 PM EST | |||
| 340.00 | 0.88 | 1.08 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.07 | 0.00 | -0.08 | 9/9/2024 | 9/16/2024 2:59:04 PM EST |
| 345.00 | 0.60 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.05 | 0.00 | -0.06 | 9/6/2024 | 9/16/2024 2:59:04 PM EST |
| 350.00 | 0.22 | 1.77 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
| 355.00 | 0.16 | 0.73 | 0.41 | % | 1 | 0 | 0.37 | 0.03 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:04 PM EST | |
| 360.00 | 0.10 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 365.00 | 0.07 | 0.75 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 370.00 | 0.04 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 375.00 | 0.02 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 380.00 | 0.01 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 180.00 | 0.00 | 0.56 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 190.00 | 0.01 | 0.38 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 200.00 | 0.01 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 205.00 | 0.01 | 0.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 210.00 | 0.01 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
| 215.00 | 0.11 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 220.00 | 0.13 | 0.75 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.07 | 9/16/2024 2:59:04 PM EST | |||
| 225.00 | 0.17 | 0.75 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.08 | 9/16/2024 2:59:04 PM EST | |||
| 230.00 | 0.22 | 0.87 | 0.42 | -0.88 | -67.70% | 1 | 4 | 0.48 | -0.03 | 0.00 | -0.10 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 235.00 | 0.28 | 1.08 | 0.75 | % | 11 | 0 | 0.52 | -0.04 | 0.00 | -0.10 | 9/16/2024 | 9/16/2024 2:59:04 PM EST | |
| 240.00 | 0.37 | 1.13 | 0.89 | -0.90 | -50.28% | 16 | 15 | 0.49 | -0.05 | 0.00 | -0.12 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 245.00 | 0.78 | 1.86 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.07 | 0.00 | -0.13 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 250.00 | 1.30 | 2.76 | 1.59 | -0.79 | -33.20% | 2 | 5 | 0.46 | -0.09 | 0.00 | -0.15 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 255.00 | 1.75 | 2.60 | 2.17 | -0.79 | -26.69% | 1 | 7 | 0.46 | -0.11 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 260.00 | 0.90 | 2.73 | 2.55 | -1.31 | -33.94% | 8 | 24 | 0.45 | -0.13 | 0.01 | -0.18 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 265.00 | 3.20 | 3.95 | 3.37 | -2.15 | -38.95% | 1 | 4 | 0.45 | -0.17 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 270.00 | 4.25 | 5.15 | 4.38 | -2.33 | -34.73% | 1 | 8 | 0.44 | -0.21 | 0.01 | -0.22 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 275.00 | 5.05 | 5.90 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.26 | 0.01 | -0.24 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 280.00 | 7.05 | 8.25 | 9.12 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.31 | 0.01 | -0.26 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 285.00 | 8.85 | 9.50 | 10.78 | -0.95 | -8.10% | 1 | 7 | 0.43 | -0.37 | 0.01 | -0.27 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 290.00 | 10.90 | 12.00 | 12.00 | -2.85 | -19.20% | 7 | 13 | 0.41 | -0.43 | 0.01 | -0.28 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 295.00 | 13.20 | 14.40 | 17.25 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.49 | 0.01 | -0.28 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 300.00 | 15.90 | 16.70 | 20.79 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.55 | 0.01 | -0.27 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 305.00 | 18.85 | 20.25 | % | 0 | 0 | 0.40 | -0.61 | 0.01 | -0.26 | 9/16/2024 2:59:04 PM EST | |||
| 310.00 | 21.90 | 23.15 | % | 0 | 0 | 0.38 | -0.67 | 0.01 | -0.24 | 9/16/2024 2:59:04 PM EST | |||
| 315.00 | 25.65 | 27.50 | % | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.21 | 9/16/2024 2:59:04 PM EST | |||
| 320.00 | 29.35 | 31.75 | % | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.18 | 9/16/2024 2:59:04 PM EST | |||
| 325.00 | 33.70 | 34.95 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.16 | 9/16/2024 2:59:04 PM EST | |||
| 330.00 | 38.05 | 39.10 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.13 | 9/16/2024 2:59:04 PM EST | |||
| 335.00 | 41.60 | 44.35 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.10 | 9/16/2024 2:59:04 PM EST | |||
| 340.00 | 46.40 | 49.30 | % | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.08 | 9/16/2024 2:59:04 PM EST | |||
| 345.00 | 51.90 | 54.55 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 350.00 | 55.35 | 58.95 | 65.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.05 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 355.00 | 60.30 | 64.10 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 360.00 | 65.35 | 69.10 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 365.00 | 70.30 | 74.10 | 80.65 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 370.00 | 75.30 | 79.10 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 375.00 | 80.30 | 84.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 380.00 | 85.40 | 89.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST |