Options Chain for FEDEX CORP COM (FDX) - $268.81 as of 10/22/2024 2:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 115.05 | 118.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 160.00 | 110.05 | 112.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 165.00 | 105.10 | 108.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 170.00 | 100.15 | 103.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 175.00 | 95.20 | 98.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 180.00 | 90.20 | 93.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 185.00 | 85.25 | 88.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 190.00 | 80.25 | 83.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 195.00 | 75.30 | 78.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 200.00 | 70.30 | 73.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 205.00 | 65.35 | 68.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 210.00 | 60.40 | 63.90 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 215.00 | 55.60 | 58.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 220.00 | 50.70 | 53.30 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 225.00 | 45.75 | 48.20 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 230.00 | 40.90 | 43.60 | % | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 235.00 | 36.25 | 38.80 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.06 | 10/22/2024 1:58:58 PM EST | |||
| 240.00 | 32.10 | 33.85 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.07 | 10/22/2024 1:58:58 PM EST | |||
| 245.00 | 27.00 | 28.90 | 28.40 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.91 | 0.01 | -0.08 | 10/16/2024 | 10/22/2024 1:58:58 PM EST |
| 250.00 | 23.75 | 24.25 | 24.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.86 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 1:58:58 PM EST |
| 255.00 | 19.55 | 20.60 | 16.95 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.81 | 0.01 | -0.11 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 260.00 | 15.15 | 15.95 | 18.50 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.74 | 0.02 | -0.12 | 10/18/2024 | 10/22/2024 1:58:58 PM EST |
| 265.00 | 12.10 | 12.45 | 12.35 | +1.44 | +13.20% | 1 | 6 | 0.23 | 0.66 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 270.00 | 9.05 | 9.35 | 7.79 | -0.73 | -8.57% | 1 | 13 | 0.23 | 0.57 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 275.00 | 6.50 | 6.80 | 6.70 | +1.20 | +21.82% | 2 | 72 | 0.23 | 0.46 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 280.00 | 4.45 | 4.70 | 3.90 | +0.30 | +8.34% | 5 | 21 | 0.22 | 0.36 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 285.00 | 2.88 | 3.15 | 2.49 | -0.27 | -9.79% | 1 | 11 | 0.21 | 0.27 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 290.00 | 1.84 | 2.38 | 1.85 | +0.26 | +16.36% | 5 | 18 | 0.22 | 0.19 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 295.00 | 1.16 | 1.49 | 1.02 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.13 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 300.00 | 0.70 | 0.87 | 0.70 | +0.03 | +4.48% | 6 | 30 | 0.22 | 0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 305.00 | 0.38 | 0.79 | 0.46 | -0.53 | -53.54% | 1 | 13 | 0.24 | 0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 310.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.03 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:58 PM EST |
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 325.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 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 | 0.94 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 200.00 | 0.00 | 1.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 225.00 | 0.00 | 0.83 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 230.00 | 0.13 | 0.42 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.02 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 235.00 | 0.09 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.04 | 0.00 | -0.06 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 240.00 | 0.66 | 0.75 | 0.76 | -0.08 | -9.53% | 8 | 55 | 0.27 | -0.06 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 245.00 | 1.00 | 1.08 | 1.09 | -0.15 | -12.10% | 10 | 3 | 0.26 | -0.09 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 250.00 | 1.51 | 1.61 | 1.66 | -0.12 | -6.75% | 2 | 92 | 0.25 | -0.14 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 255.00 | 2.27 | 2.37 | 2.61 | 0.00 | 0.00% | 0 | 49 | 0.26 | -0.19 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 260.00 | 2.75 | 3.45 | 4.00 | 0.00 | 0.00% | 0 | 66 | 0.24 | -0.26 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 265.00 | 4.75 | 4.95 | 5.00 | -0.80 | -13.80% | 4 | 4 | 0.23 | -0.34 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 270.00 | 6.55 | 6.95 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.43 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 275.00 | 9.10 | 9.40 | 10.50 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.54 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 280.00 | 12.15 | 12.45 | 10.07 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.64 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 285.00 | 15.40 | 16.05 | % | 0 | 0 | 0.20 | -0.73 | 0.02 | -0.09 | 10/22/2024 1:58:58 PM EST | |||
| 290.00 | 19.75 | 20.15 | % | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.08 | 10/22/2024 1:58:58 PM EST | |||
| 295.00 | 23.85 | 25.75 | % | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.06 | 10/22/2024 1:58:58 PM EST | |||
| 300.00 | 28.55 | 31.05 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 305.00 | 33.05 | 35.95 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 310.00 | 37.75 | 41.05 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 315.00 | 42.95 | 46.05 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 320.00 | 47.95 | 51.05 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 325.00 | 52.40 | 56.05 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 330.00 | 57.90 | 61.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 335.00 | 62.80 | 66.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 340.00 | 68.15 | 70.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 345.00 | 72.80 | 75.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 350.00 | 77.45 | 80.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 355.00 | 82.45 | 85.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 360.00 | 87.95 | 91.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 365.00 | 92.65 | 96.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 370.00 | 97.40 | 100.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 375.00 | 103.00 | 106.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 380.00 | 107.95 | 111.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |