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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 114.75 | 118.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 104.80 | 108.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 94.85 | 98.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 89.90 | 93.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 85.00 | 88.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 79.95 | 83.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 75.10 | 78.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 205.00 | 70.15 | 73.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 65.20 | 69.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 60.25 | 64.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 55.30 | 58.70 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 50.40 | 53.90 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 45.50 | 49.35 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 235.00 | 40.60 | 44.10 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 35.80 | 38.65 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 245.00 | 30.95 | 33.75 | 33.67 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.91 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 26.65 | 28.95 | 25.44 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.88 | 0.01 | -0.09 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 255.00 | 21.90 | 24.00 | % | 0 | 0 | 0.21 | 0.84 | 0.01 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 18.50 | 19.85 | 19.34 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.79 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 265.00 | 14.80 | 15.65 | % | 0 | 0 | 0.23 | 0.73 | 0.02 | -0.12 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 11.00 | 11.95 | 13.05 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.65 | 0.02 | -0.12 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 275.00 | 7.40 | 9.00 | 8.28 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 4.85 | 6.30 | 5.67 | 0.00 | 0.00% | 0 | 46 | 0.21 | 0.45 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 285.00 | 3.50 | 4.35 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.20 | 0.35 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 290.00 | 2.53 | 2.95 | 2.51 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 295.00 | 1.59 | 2.04 | 1.44 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.19 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 300.00 | 0.95 | 1.42 | 1.04 | 0.00 | 0.00% | 0 | 116 | 0.21 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 305.00 | 0.55 | 1.73 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 310.00 | 0.33 | 0.97 | % | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 1.59 | % | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.52 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 1.43 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.41 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 1.37 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.44 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 1.38 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 1.38 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 1.38 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.37 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 1.38 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 1.38 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 1.36 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.37 | % | 0 | 0 | 0.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.36 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.39 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.38 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.41 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.43 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.47 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 0.01 | 1.58 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.01 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 0.11 | 0.85 | % | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 235.00 | 0.01 | 1.72 | % | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 0.47 | 1.90 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.00 | -0.06 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 0.66 | 1.76 | 0.86 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.94 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 255.00 | 1.36 | 1.88 | 1.64 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 2.04 | 2.33 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.21 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 265.00 | 2.98 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.27 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 270.00 | 4.45 | 4.90 | 5.15 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 275.00 | 6.35 | 8.75 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.45 | 0.02 | -0.12 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 8.80 | 11.40 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.55 | 0.02 | -0.11 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 285.00 | 11.85 | 12.70 | % | 0 | 0 | 0.20 | -0.65 | 0.02 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 290.00 | 15.55 | 16.85 | % | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 295.00 | 19.55 | 21.00 | % | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 300.00 | 23.45 | 26.35 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 305.00 | 28.40 | 31.15 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 310.00 | 32.25 | 36.15 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 315.00 | 37.65 | 41.15 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 320.00 | 42.25 | 46.25 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 325.00 | 47.25 | 51.25 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 330.00 | 52.25 | 56.25 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 335.00 | 57.25 | 61.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 340.00 | 62.25 | 66.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 345.00 | 67.25 | 71.25 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 350.00 | 72.25 | 76.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 355.00 | 77.25 | 81.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 360.00 | 82.25 | 86.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 365.00 | 87.30 | 91.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 370.00 | 92.25 | 96.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 375.00 | 97.25 | 101.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 380.00 | 102.25 | 106.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |