Options Chain for FEDEX CORP COM (FDX) - $275.15 as of 1/22/2025 8:45:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 119.55 | 122.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 160.00 | 114.55 | 117.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 165.00 | 109.55 | 113.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 104.65 | 108.00 | 111.17 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 99.70 | 103.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 94.65 | 97.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 89.65 | 92.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 84.80 | 87.85 | 92.79 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 79.75 | 83.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 74.75 | 78.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 64.95 | 67.85 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 55.05 | 58.65 | 59.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.04 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 45.15 | 48.20 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 235.00 | 40.20 | 44.10 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 35.35 | 38.50 | 38.83 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.95 | 0.00 | -0.07 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 31.65 | 33.05 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 27.15 | 27.80 | 26.00 | 0.00 | 0.00% | 0 | 34 | 0.26 | 0.90 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 252.50 | 23.90 | 25.75 | 24.35 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.88 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 255.00 | 22.45 | 23.60 | % | 0 | 0 | 0.24 | 0.87 | 0.01 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 257.50 | 19.95 | 21.60 | 19.65 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.85 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 17.80 | 18.80 | 17.35 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.83 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 262.50 | 15.80 | 17.20 | % | 0 | 0 | 0.23 | 0.79 | 0.02 | -0.11 | 1/21/2025 3:59:52 PM EST | |||
| 265.00 | 12.90 | 14.65 | 13.75 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.76 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 267.50 | 10.35 | 13.40 | % | 0 | 0 | 0.20 | 0.72 | 0.02 | -0.12 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 10.45 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 511 | 0.22 | 0.67 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 272.50 | 8.90 | 9.30 | 8.25 | 0.00 | 0.00% | 0 | 18 | 0.21 | 0.61 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 275.00 | 7.00 | 7.85 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.20 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 277.50 | 5.15 | 6.45 | 5.55 | 0.00 | 0.00% | 0 | 201 | 0.19 | 0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 4.95 | 5.35 | 5.20 | 0.00 | 0.00% | 0 | 1,617 | 0.20 | 0.43 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 282.50 | 3.95 | 5.10 | 3.71 | 0.00 | 0.00% | 0 | 76 | 0.20 | 0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 285.00 | 3.20 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.32 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 287.50 | 2.35 | 2.71 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 290.00 | 1.92 | 2.25 | 1.78 | 0.00 | 0.00% | 0 | 737 | 0.20 | 0.22 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 292.50 | 1.36 | 1.72 | 1.50 | 0.00 | 0.00% | 0 | 47 | 0.20 | 0.18 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 295.00 | 0.95 | 1.78 | 1.10 | 0.00 | 0.00% | 0 | 85 | 0.21 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 297.50 | 0.83 | 1.02 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 300.00 | 0.66 | 0.79 | 0.70 | 0.00 | 0.00% | 0 | 669 | 0.21 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.66 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.19 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 310.00 | 0.19 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 184 | 0.22 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 315.00 | 0.09 | 0.32 | % | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 320.00 | 0.07 | 0.76 | 0.16 | 0.00 | 0.00% | 0 | 95 | 0.27 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 325.00 | 0.01 | 0.70 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 330.00 | 0.01 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 117 | 0.52 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 1.27 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 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 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.31 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.33 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.01 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 0.03 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.00 | 0.00 | -0.03 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 0.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 0.17 | 0.51 | 0.31 | 0.00 | 0.00% | 0 | 63 | 0.34 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 235.00 | 0.14 | 0.99 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 0.39 | 0.59 | 0.45 | 0.00 | 0.00% | 0 | 5,567 | 0.30 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 0.53 | 0.59 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.07 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.74 | 0.97 | 0.83 | 0.00 | 0.00% | 0 | 5,308 | 0.26 | -0.10 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 252.50 | 0.88 | 0.97 | % | 0 | 0 | 0.25 | -0.12 | 0.01 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 255.00 | 1.10 | 1.38 | 1.37 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.13 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 257.50 | 1.35 | 1.82 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.15 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 1.67 | 1.88 | 1.92 | 0.00 | 0.00% | 0 | 427 | 0.23 | -0.17 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 262.50 | 2.08 | 2.41 | 2.25 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.21 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 265.00 | 2.58 | 2.80 | 2.92 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.24 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 267.50 | 3.20 | 3.45 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.28 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 270.00 | 3.95 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 1,621 | 0.22 | -0.33 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 272.50 | 4.80 | 5.40 | 5.45 | 0.00 | 0.00% | 0 | 42 | 0.21 | -0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 275.00 | 5.85 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 198 | 0.22 | -0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 277.50 | 7.05 | 9.25 | 8.30 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 8.40 | 9.65 | 9.50 | 0.00 | 0.00% | 0 | 943 | 0.22 | -0.57 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 282.50 | 9.85 | 10.75 | % | 0 | 0 | 0.21 | -0.63 | 0.02 | -0.11 | 1/21/2025 3:59:52 PM EST | |||
| 285.00 | 10.75 | 12.40 | 10.80 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.68 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 287.50 | 13.30 | 14.25 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 290.00 | 15.05 | 17.05 | 14.50 | 0.00 | 0.00% | 0 | 90 | 0.22 | -0.78 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 292.50 | 16.65 | 18.45 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.82 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 295.00 | 19.45 | 21.40 | % | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 297.50 | 21.50 | 23.55 | % | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 300.00 | 23.45 | 25.85 | 27.66 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.91 | 0.01 | -0.05 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 305.00 | 28.45 | 31.10 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 310.00 | 32.65 | 35.55 | 28.92 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 315.00 | 38.05 | 40.85 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 320.00 | 43.15 | 46.15 | 39.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 325.00 | 48.15 | 51.25 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 330.00 | 53.10 | 56.25 | 58.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 340.00 | 62.45 | 66.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 350.00 | 72.75 | 76.25 | 62.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 360.00 | 83.10 | 86.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 370.00 | 92.55 | 96.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 380.00 | 102.90 | 106.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 390.00 | 112.95 | 116.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 400.00 | 122.75 | 126.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 410.00 | 133.05 | 136.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 420.00 | 142.55 | 146.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |