Options Chain for FEDEX CORP COM (FDX) - $293.09 as of 11/20/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 131.65 | 134.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 126.55 | 129.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 121.55 | 124.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 116.55 | 119.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 111.60 | 114.65 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 107.10 | 109.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 101.60 | 104.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 96.60 | 99.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 91.65 | 94.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 86.65 | 89.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 82.15 | 84.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 76.65 | 79.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 71.65 | 74.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 66.65 | 69.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 61.70 | 64.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 56.65 | 59.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 51.75 | 55.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 46.75 | 49.55 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 41.80 | 44.60 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 36.80 | 39.75 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 31.85 | 34.85 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 26.90 | 30.45 | % | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 22.05 | 25.00 | 16.85 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.10 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 18.40 | 20.55 | 18.22 | +0.04 | +0.22% | 6 | 10 | 0.27 | 0.90 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 16.55 | 18.15 | 16.23 | % | 6 | 0 | 0.25 | 0.87 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 275.00 | 13.50 | 15.65 | 18.95 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.84 | 0.02 | -0.16 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 11.95 | 13.55 | % | 0 | 0 | 0.22 | 0.80 | 0.02 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 9.95 | 11.60 | 12.00 | -4.30 | -26.38% | 2 | 37 | 0.22 | 0.75 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 8.05 | 10.05 | 7.93 | % | 2 | 0 | 0.20 | 0.69 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 285.00 | 6.85 | 7.35 | 7.74 | -5.81 | -42.88% | 2 | 41 | 0.21 | 0.63 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 5.55 | 6.30 | 5.05 | % | 3 | 0 | 0.23 | 0.55 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 290.00 | 4.30 | 4.55 | 3.82 | -3.10 | -44.80% | 10 | 150 | 0.21 | 0.47 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 3.20 | 3.45 | 3.25 | -3.60 | -52.56% | 59 | 3 | 0.20 | 0.39 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 2.37 | 2.55 | 1.76 | -3.72 | -67.89% | 38 | 82 | 0.20 | 0.31 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 1.69 | 1.90 | 1.37 | -2.10 | -60.52% | 2 | 5 | 0.20 | 0.24 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 1.20 | 1.34 | 0.94 | -1.41 | -60.00% | 31 | 166 | 0.20 | 0.18 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 0.82 | 0.96 | 0.65 | -1.50 | -69.77% | 3 | 9 | 0.20 | 0.13 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 0.51 | 0.80 | 0.45 | -1.24 | -73.38% | 3 | 169 | 0.21 | 0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 0.25 | 0.50 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.06 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.13 | 0.48 | 0.23 | -0.43 | -65.16% | 14 | 47 | 0.21 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 0.10 | 0.45 | 0.20 | -0.71 | -78.03% | 2 | 2 | 0.22 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 0.09 | 0.24 | 0.14 | -0.56 | -80.00% | 2 | 33 | 0.23 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 0.08 | 0.25 | 0.12 | -0.36 | -75.00% | 3 | 1 | 0.22 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 0.33 | 0.14 | -0.08 | -36.37% | 3 | 187 | 0.23 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 0.02 | 1.30 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 0.00 | 1.28 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 0.00 | 1.27 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 355.00 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 1.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.28 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.29 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.31 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 1.15 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.02 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 0.01 | 1.15 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.01 | 0.00 | -0.06 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.02 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.28 | -0.03 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.25 | 0.44 | 0.37 | +0.14 | +60.87% | 2 | 13 | 0.26 | -0.05 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.16 | 0.70 | 0.70 | +0.40 | +133.34% | 2 | 108 | 0.23 | -0.10 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 0.55 | 0.80 | 0.90 | % | 4 | 0 | 0.22 | -0.13 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 275.00 | 0.85 | 1.20 | 1.42 | +0.89 | +167.93% | 23 | 275 | 0.23 | -0.16 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 1.32 | 1.65 | % | 0 | 0 | 0.23 | -0.20 | 0.02 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 1.79 | 2.10 | 2.40 | +1.05 | +77.78% | 5 | 173 | 0.22 | -0.25 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 2.47 | 2.71 | 2.61 | +1.37 | +110.49% | 21 | 18 | 0.21 | -0.31 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 3.30 | 3.55 | 4.17 | +2.47 | +145.30% | 13 | 50 | 0.21 | -0.37 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 4.35 | 4.60 | 4.90 | +3.00 | +157.90% | 73 | 3 | 0.21 | -0.45 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 5.55 | 5.85 | 6.10 | +2.85 | +87.70% | 18 | 22 | 0.21 | -0.53 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 6.95 | 7.75 | 7.45 | +3.50 | +88.61% | 5 | 1 | 0.20 | -0.61 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 8.60 | 9.20 | 7.84 | +1.89 | +31.77% | 1 | 33 | 0.21 | -0.69 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 9.80 | 11.45 | 9.94 | +3.51 | +54.59% | 1 | 1 | 0.19 | -0.76 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 11.90 | 13.20 | 7.66 | 0.00 | 0.00% | 0 | 8 | 0.19 | -0.82 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 13.80 | 15.30 | % | 0 | 0 | 0.24 | -0.87 | 0.02 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 305.00 | 16.30 | 17.85 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 307.50 | 18.30 | 21.20 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 20.60 | 24.00 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 312.50 | 23.55 | 26.45 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 315.00 | 26.10 | 29.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 317.50 | 28.45 | 31.45 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 31.00 | 34.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 35.90 | 38.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 40.80 | 43.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 46.00 | 49.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 50.65 | 54.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 55.60 | 59.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 60.75 | 64.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 355.00 | 65.80 | 69.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 70.50 | 74.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 75.85 | 78.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 80.55 | 84.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 85.65 | 88.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 90.75 | 94.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |