Options Chain for FEDEX CORP COM (FDX) - $254.19 as of 2/21/2025 8:21:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
160.00 | 92.80 | 96.05 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
170.00 | 82.80 | 86.25 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
180.00 | 72.80 | 76.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
185.00 | 67.80 | 71.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
190.00 | 62.85 | 66.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
195.00 | 57.85 | 60.65 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
200.00 | 52.50 | 55.70 | 67.98 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
205.00 | 47.90 | 51.25 | 63.00 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
210.00 | 43.15 | 46.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
215.00 | 38.00 | 41.25 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
220.00 | 33.05 | 36.30 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
225.00 | 28.15 | 31.35 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
227.50 | 25.75 | 28.90 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.13 | 2/21/2025 3:59:57 PM EST | |||
230.00 | 24.20 | 26.60 | 37.82 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.95 | 0.01 | -0.16 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
232.50 | 20.70 | 24.25 | 35.35 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.94 | 0.01 | -0.18 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
235.00 | 19.20 | 21.85 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.20 | 2/21/2025 3:59:57 PM EST | |||
237.50 | 17.00 | 19.40 | 20.95 | % | 1 | 0 | 0.58 | 0.89 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
240.00 | 14.35 | 16.00 | 12.57 | -12.38 | -49.62% | 20 | 1 | 0.48 | 0.86 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
242.50 | 12.25 | 14.45 | 9.60 | -9.65 | -50.13% | 113 | 1 | 0.49 | 0.82 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
245.00 | 10.10 | 12.40 | 11.47 | -8.68 | -43.08% | 79 | 22 | 0.39 | 0.78 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
247.50 | 8.60 | 9.90 | 4.05 | -10.75 | -72.64% | 50 | 1 | 0.37 | 0.72 | 0.03 | -0.34 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
250.00 | 7.00 | 7.95 | 7.00 | -10.41 | -59.80% | 330 | 44 | 0.34 | 0.65 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
252.50 | 5.25 | 6.20 | 5.85 | % | 310 | 0 | 0.34 | 0.57 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
255.00 | 3.85 | 4.50 | 4.47 | -6.73 | -60.09% | 578 | 15 | 0.32 | 0.49 | 0.03 | -0.36 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
257.50 | 2.84 | 4.00 | 3.20 | -8.48 | -72.61% | 301 | 6 | 0.33 | 0.40 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
260.00 | 2.19 | 2.53 | 2.19 | -6.69 | -75.34% | 1,930 | 202 | 0.33 | 0.32 | 0.03 | -0.32 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
262.50 | 1.45 | 1.75 | 1.83 | -5.66 | -75.57% | 621 | 115 | 0.32 | 0.25 | 0.03 | -0.28 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
265.00 | 1.00 | 1.23 | 1.00 | -4.72 | -82.52% | 683 | 306 | 0.32 | 0.19 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
267.50 | 0.64 | 1.07 | 1.05 | -3.10 | -74.70% | 174 | 316 | 0.34 | 0.13 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
270.00 | 0.41 | 0.55 | 0.54 | -2.30 | -80.99% | 210 | 270 | 0.32 | 0.09 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
272.50 | 0.28 | 0.36 | 0.38 | -1.54 | -80.21% | 159 | 125 | 0.33 | 0.07 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
275.00 | 0.17 | 0.24 | 0.22 | -0.96 | -81.36% | 187 | 163 | 0.33 | 0.04 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
277.50 | 0.08 | 0.18 | 0.15 | -0.56 | -78.88% | 83 | 1,682 | 0.33 | 0.03 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
280.00 | 0.03 | 0.18 | 0.14 | -0.31 | -68.89% | 105 | 827 | 0.33 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
282.50 | 0.02 | 0.10 | 0.07 | -0.23 | -76.67% | 37 | 47 | 0.32 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
285.00 | 0.02 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.49 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
287.50 | 0.01 | 1.31 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.51 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
290.00 | 0.01 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
292.50 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
295.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.83 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
297.50 | 0.00 | 1.29 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
300.00 | 0.01 | 0.10 | 0.03 | -0.02 | -40.00% | 68 | 165 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
302.50 | 0.00 | 1.28 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
305.00 | 0.00 | 1.28 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
310.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
315.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
320.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
325.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
330.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
335.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
340.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
345.00 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
350.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
355.00 | 0.00 | 1.27 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
360.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
365.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
370.00 | 0.00 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
375.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
380.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 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 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
170.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
180.00 | 0.00 | 1.28 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
185.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
200.00 | 0.00 | 0.21 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
205.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
210.00 | 0.03 | 1.38 | 0.10 | -0.25 | -71.43% | 41 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
215.00 | 0.01 | 0.39 | 0.15 | +0.05 | +50.00% | 394 | 41 | 0.57 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
220.00 | 0.01 | 0.81 | 0.21 | -0.15 | -41.67% | 17 | 21 | 0.55 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
225.00 | 0.02 | 0.45 | 0.24 | +0.16 | +200.00% | 30 | 75 | 0.45 | -0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
227.50 | 0.15 | 0.44 | 0.37 | % | 9 | 0 | 0.47 | -0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
230.00 | 0.34 | 0.45 | 0.37 | -0.04 | -9.76% | 196 | 79 | 0.46 | -0.05 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
232.50 | 0.42 | 0.50 | 0.45 | % | 454 | 0 | 0.44 | -0.06 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
235.00 | 0.51 | 0.67 | 0.71 | +0.56 | +373.34% | 75 | 36 | 0.42 | -0.08 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
237.50 | 0.65 | 0.80 | 0.72 | % | 83 | 0 | 0.40 | -0.11 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
240.00 | 0.85 | 1.00 | 0.93 | +0.81 | +675.00% | 1,638 | 1,435 | 0.38 | -0.14 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
242.50 | 1.11 | 1.32 | 1.21 | +0.98 | +426.09% | 300 | 103 | 0.37 | -0.18 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
245.00 | 1.46 | 1.71 | 1.70 | +1.43 | +529.63% | 1,918 | 974 | 0.35 | -0.22 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
247.50 | 1.72 | 2.25 | 2.10 | +1.75 | +500.00% | 537 | 48 | 0.35 | -0.28 | 0.03 | -0.34 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
250.00 | 2.79 | 3.40 | 3.00 | +2.71 | +934.49% | 189 | 130 | 0.35 | -0.35 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
252.50 | 3.75 | 5.20 | 3.85 | +3.48 | +940.55% | 125 | 17 | 0.38 | -0.43 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
255.00 | 4.85 | 6.40 | 4.95 | +4.45 | +890.00% | 77 | 136 | 0.37 | -0.51 | 0.03 | -0.36 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
257.50 | 6.20 | 7.50 | 6.70 | +5.73 | +590.73% | 31 | 25 | 0.36 | -0.60 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
260.00 | 7.30 | 8.60 | 7.66 | +6.86 | +857.50% | 32 | 141 | 0.32 | -0.68 | 0.03 | -0.32 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
262.50 | 9.10 | 10.40 | 9.93 | +8.63 | +663.85% | 16 | 41 | 0.30 | -0.75 | 0.03 | -0.28 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
265.00 | 11.00 | 12.45 | 13.00 | +11.12 | +591.49% | 35 | 193 | 0.45 | -0.81 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
267.50 | 13.10 | 14.90 | 15.15 | +12.33 | +437.24% | 13 | 285 | 0.49 | -0.87 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
270.00 | 15.30 | 17.05 | 15.98 | +11.73 | +276.00% | 10 | 61 | 0.54 | -0.91 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
272.50 | 17.50 | 19.75 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
275.00 | 19.80 | 22.50 | 15.80 | +7.05 | +80.58% | 1 | 15 | 0.55 | -0.96 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
277.50 | 22.05 | 24.95 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
280.00 | 24.65 | 27.40 | 12.12 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.98 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
282.50 | 26.70 | 29.90 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
285.00 | 29.60 | 32.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
287.50 | 31.75 | 34.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
290.00 | 34.20 | 37.40 | 26.98 | % | 3 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
292.50 | 36.50 | 39.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
295.00 | 39.10 | 42.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
297.50 | 41.65 | 44.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
300.00 | 44.60 | 47.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
302.50 | 46.45 | 49.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
305.00 | 49.00 | 52.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
310.00 | 54.15 | 57.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
315.00 | 59.10 | 62.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
320.00 | 64.55 | 67.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
325.00 | 69.05 | 72.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
330.00 | 74.05 | 77.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
335.00 | 78.95 | 82.35 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
340.00 | 83.95 | 87.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
345.00 | 89.10 | 92.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
350.00 | 94.05 | 97.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
355.00 | 98.95 | 102.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
360.00 | 104.65 | 107.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
365.00 | 108.95 | 112.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
370.00 | 114.05 | 117.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
375.00 | 118.95 | 122.35 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
380.00 | 124.60 | 127.35 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |