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 | 132.05 | 135.05 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 127.05 | 130.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 122.10 | 125.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 116.40 | 120.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 112.10 | 115.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 107.10 | 110.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 102.15 | 105.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 97.15 | 100.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 92.20 | 95.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 87.20 | 89.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 82.25 | 85.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 77.35 | 80.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 72.30 | 75.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 67.40 | 69.85 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 62.45 | 65.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 57.60 | 60.10 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 52.80 | 55.50 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 48.05 | 50.70 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 43.40 | 46.05 | % | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 39.20 | 41.30 | % | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 34.85 | 37.15 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 31.00 | 32.90 | % | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 27.55 | 28.40 | 27.03 | -5.44 | -16.76% | 2 | 1 | 0.39 | 0.77 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 23.80 | 24.75 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.16 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 19.90 | 21.25 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.67 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 17.30 | 18.20 | 16.78 | -4.90 | -22.61% | 1 | 4 | 0.37 | 0.61 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 14.40 | 15.20 | 13.90 | -4.35 | -23.84% | 4 | 15 | 0.36 | 0.56 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 12.00 | 12.70 | 11.00 | -4.60 | -29.49% | 4 | 43 | 0.36 | 0.50 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 9.85 | 11.15 | 9.25 | -4.55 | -32.98% | 2 | 55 | 0.37 | 0.44 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 8.10 | 8.50 | 7.50 | -3.62 | -32.56% | 4 | 43 | 0.36 | 0.38 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 6.30 | 6.95 | 9.05 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.33 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 5.15 | 6.00 | 5.02 | -2.48 | -33.07% | 1 | 88 | 0.37 | 0.28 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 3.90 | 5.35 | 3.70 | -1.90 | -33.93% | 5 | 4 | 0.37 | 0.23 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 3.25 | 3.55 | 3.19 | -2.11 | -39.82% | 4 | 225 | 0.36 | 0.19 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 2.30 | 2.80 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.16 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 1.95 | 2.24 | 3.10 | 0.00 | 0.00% | 0 | 90 | 0.36 | 0.13 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 1.37 | 1.76 | 2.43 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.11 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 1.06 | 2.28 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.08 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 0.00 | 2.08 | % | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.91 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.05 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 0.00 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.04 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 1.70 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 0.00 | 1.62 | 0.57 | -0.32 | -35.96% | 1 | 2 | 0.51 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 0.00 | 1.57 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 0.00 | 1.53 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.48 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 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 | 1.48 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.49 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.51 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.52 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.53 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.54 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.56 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.58 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.62 | 0.27 | % | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 205.00 | 0.00 | 1.66 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.76 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.83 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.91 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.06 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.05 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 1.11 | 1.48 | 1.30 | +0.05 | +4.00% | 1 | 17 | 0.41 | -0.07 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.39 | 1.86 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.10 | 0.00 | -0.08 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 1.89 | 2.52 | 1.81 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.12 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 2.38 | 3.15 | 2.90 | +0.87 | +42.86% | 1 | 22 | 0.38 | -0.15 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 3.30 | 4.00 | 4.02 | +2.57 | +177.25% | 1 | 61 | 0.38 | -0.19 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 3.80 | 5.75 | 5.19 | +1.69 | +48.29% | 6 | 3 | 0.38 | -0.23 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 5.85 | 6.40 | 6.62 | +2.14 | +47.77% | 5 | 99 | 0.37 | -0.28 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 6.65 | 7.95 | 8.02 | +2.62 | +48.52% | 1 | 20 | 0.36 | -0.33 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 9.30 | 9.85 | 10.02 | +2.92 | +41.13% | 1 | 299 | 0.37 | -0.39 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 11.50 | 12.85 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.44 | 0.01 | -0.18 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 14.00 | 14.45 | 13.87 | +2.60 | +23.07% | 2 | 277 | 0.36 | -0.50 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 15.75 | 17.30 | 13.17 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.56 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 19.45 | 20.45 | 18.00 | +1.50 | +9.10% | 6 | 136 | 0.35 | -0.62 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 22.55 | 24.60 | % | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.16 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 26.20 | 28.15 | 24.36 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.72 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 30.50 | 31.45 | % | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 34.05 | 35.75 | % | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 38.35 | 40.60 | % | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 42.90 | 45.25 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 47.00 | 49.80 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 52.30 | 54.45 | % | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 56.45 | 59.25 | % | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 61.55 | 64.05 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 355.00 | 66.30 | 68.95 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 71.35 | 73.85 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 76.20 | 78.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 80.95 | 83.75 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 85.75 | 88.75 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 90.70 | 93.75 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST |