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 | 136.95 | 140.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 160.00 | 132.20 | 135.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 165.00 | 127.25 | 130.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 170.00 | 122.25 | 125.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 175.00 | 117.20 | 120.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 180.00 | 112.25 | 116.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 185.00 | 107.35 | 111.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 190.00 | 102.35 | 106.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 195.00 | 97.50 | 101.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 200.00 | 92.50 | 96.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 205.00 | 87.55 | 91.25 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
| 210.00 | 82.65 | 86.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 215.00 | 77.85 | 81.45 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 220.00 | 72.75 | 76.65 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.07 | 9/16/2024 2:59:04 PM EST | |||
| 225.00 | 68.10 | 71.75 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.08 | 9/16/2024 2:59:04 PM EST | |||
| 230.00 | 63.50 | 66.95 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.09 | 9/16/2024 2:59:04 PM EST | |||
| 235.00 | 58.45 | 62.15 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.10 | 9/16/2024 2:59:04 PM EST | |||
| 240.00 | 53.45 | 56.95 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.11 | 9/16/2024 2:59:04 PM EST | |||
| 245.00 | 50.10 | 52.70 | % | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.12 | 9/16/2024 2:59:04 PM EST | |||
| 250.00 | 44.80 | 46.85 | % | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.13 | 9/16/2024 2:59:04 PM EST | |||
| 255.00 | 40.40 | 42.30 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.14 | 9/16/2024 2:59:04 PM EST | |||
| 260.00 | 37.15 | 38.00 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.15 | 9/16/2024 2:59:04 PM EST | |||
| 265.00 | 33.05 | 33.95 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.81 | 0.01 | -0.16 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 270.00 | 28.90 | 29.90 | 29.12 | % | 2 | 0 | 0.39 | 0.78 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:04 PM EST | |
| 275.00 | 25.30 | 26.25 | % | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.18 | 9/16/2024 2:59:04 PM EST | |||
| 280.00 | 21.80 | 22.80 | 17.50 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.68 | 0.01 | -0.19 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 285.00 | 17.30 | 19.60 | 19.22 | +7.82 | +68.60% | 1 | 7 | 0.38 | 0.63 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 290.00 | 15.95 | 16.70 | 16.18 | +3.93 | +32.09% | 3 | 4 | 0.38 | 0.58 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 295.00 | 12.40 | 14.05 | 12.81 | +2.56 | +24.98% | 1 | 2 | 0.37 | 0.52 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 300.00 | 10.50 | 11.65 | 11.05 | +2.05 | +22.78% | 4 | 1 | 0.37 | 0.46 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 305.00 | 8.55 | 9.80 | 9.33 | +2.63 | +39.26% | 2 | 1 | 0.36 | 0.41 | 0.01 | -0.19 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 310.00 | 6.65 | 7.60 | 7.17 | +1.91 | +36.32% | 2 | 2 | 0.35 | 0.35 | 0.01 | -0.18 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 315.00 | 5.50 | 6.00 | 4.97 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.30 | 0.01 | -0.16 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 320.00 | 3.85 | 4.70 | 2.31 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.25 | 0.01 | -0.15 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 325.00 | 2.85 | 3.60 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.21 | 0.01 | -0.13 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 330.00 | 2.50 | 2.81 | 2.38 | +0.46 | +23.96% | 1 | 1 | 0.34 | 0.17 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 335.00 | 1.36 | 2.17 | 1.79 | +0.34 | +23.45% | 11 | 20 | 0.34 | 0.13 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 340.00 | 1.36 | 1.64 | % | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.08 | 9/16/2024 2:59:04 PM EST | |||
| 345.00 | 0.98 | 1.26 | % | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 350.00 | 0.47 | 0.97 | 0.82 | -0.08 | -8.89% | 2 | 2 | 0.33 | 0.06 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 355.00 | 0.50 | 0.93 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 360.00 | 0.23 | 1.80 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 365.00 | 0.14 | 1.63 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 370.00 | 0.08 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 375.00 | 0.04 | 0.95 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 380.00 | 0.01 | 2.21 | % | 0 | 0 | 0.56 | 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 | 1.36 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 180.00 | 0.00 | 2.18 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 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 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 200.00 | 0.01 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 205.00 | 0.03 | 0.95 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
| 210.00 | 0.08 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.01 | 0.00 | -0.06 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 215.00 | 0.11 | 0.83 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 220.00 | 0.21 | 0.96 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.07 | 9/16/2024 2:59:04 PM EST | |||
| 225.00 | 0.38 | 1.13 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.03 | 0.00 | -0.08 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 230.00 | 0.40 | 1.24 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.04 | 0.00 | -0.09 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 235.00 | 0.81 | 2.23 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.05 | 0.00 | -0.10 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 240.00 | 1.10 | 1.37 | 1.20 | -1.39 | -53.67% | 5 | 2 | 0.43 | -0.07 | 0.00 | -0.11 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 245.00 | 1.21 | 1.66 | % | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.12 | 9/16/2024 2:59:04 PM EST | |||
| 250.00 | 1.71 | 2.15 | 3.74 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.13 | 9/10/2024 | 9/16/2024 2:59:04 PM EST |
| 255.00 | 2.26 | 2.71 | 2.56 | -0.82 | -24.26% | 2 | 4 | 0.41 | -0.13 | 0.01 | -0.14 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 260.00 | 2.82 | 3.45 | 3.73 | -1.03 | -21.64% | 1 | 2 | 0.41 | -0.15 | 0.01 | -0.15 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 265.00 | 4.05 | 4.45 | 5.39 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.19 | 0.01 | -0.16 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 270.00 | 4.50 | 5.55 | 5.42 | -1.82 | -25.14% | 2 | 6 | 0.39 | -0.22 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 275.00 | 6.15 | 6.95 | 8.87 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.27 | 0.01 | -0.18 | 9/13/2024 | 9/16/2024 2:59:04 PM EST |
| 280.00 | 6.45 | 9.30 | 10.23 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.32 | 0.01 | -0.19 | 9/12/2024 | 9/16/2024 2:59:04 PM EST |
| 285.00 | 9.70 | 10.35 | 10.16 | -4.84 | -32.27% | 3 | 16 | 0.37 | -0.37 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 290.00 | 11.85 | 12.90 | 12.09 | -2.19 | -15.34% | 5 | 31 | 0.37 | -0.42 | 0.01 | -0.20 | 9/16/2024 | 9/16/2024 2:59:04 PM EST |
| 295.00 | 13.85 | 15.25 | % | 0 | 0 | 0.36 | -0.48 | 0.01 | -0.20 | 9/16/2024 2:59:04 PM EST | |||
| 300.00 | 16.80 | 17.90 | % | 0 | 0 | 0.36 | -0.54 | 0.01 | -0.20 | 9/16/2024 2:59:04 PM EST | |||
| 305.00 | 18.85 | 20.75 | % | 0 | 0 | 0.35 | -0.59 | 0.01 | -0.19 | 9/16/2024 2:59:04 PM EST | |||
| 310.00 | 22.90 | 24.50 | % | 0 | 0 | 0.34 | -0.65 | 0.01 | -0.18 | 9/16/2024 2:59:04 PM EST | |||
| 315.00 | 26.45 | 28.15 | % | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.16 | 9/16/2024 2:59:04 PM EST | |||
| 320.00 | 30.05 | 32.50 | % | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.15 | 9/16/2024 2:59:04 PM EST | |||
| 325.00 | 34.10 | 35.55 | % | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.13 | 9/16/2024 2:59:04 PM EST | |||
| 330.00 | 38.40 | 39.85 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.11 | 9/16/2024 2:59:04 PM EST | |||
| 335.00 | 42.90 | 45.05 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.09 | 9/16/2024 2:59:04 PM EST | |||
| 340.00 | 47.15 | 49.35 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.08 | 9/16/2024 2:59:04 PM EST | |||
| 345.00 | 51.25 | 53.45 | % | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.06 | 9/16/2024 2:59:04 PM EST | |||
| 350.00 | 55.45 | 59.05 | % | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 9/16/2024 2:59:04 PM EST | |||
| 355.00 | 60.35 | 63.95 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 9/16/2024 2:59:04 PM EST | |||
| 360.00 | 65.25 | 69.00 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 9/16/2024 2:59:04 PM EST | |||
| 365.00 | 70.25 | 74.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 370.00 | 75.25 | 79.00 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:04 PM EST | |||
| 375.00 | 80.25 | 84.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST | |||
| 380.00 | 85.35 | 89.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:04 PM EST |