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 | 114.25 | 117.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 104.45 | 107.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 99.35 | 102.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 94.35 | 97.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 89.25 | 93.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 84.40 | 87.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 79.40 | 82.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 74.35 | 78.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 205.00 | 69.45 | 72.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 64.50 | 67.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 59.50 | 62.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 54.55 | 57.90 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 49.60 | 52.50 | 51.44 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.99 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 44.50 | 48.45 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 235.00 | 39.55 | 43.20 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.10 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 34.60 | 38.55 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.13 | 1/21/2025 3:59:52 PM EST | |||
| 245.00 | 29.80 | 32.95 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.15 | 1/21/2025 3:59:52 PM EST | |||
| 250.00 | 25.00 | 27.90 | % | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 252.50 | 22.05 | 24.85 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 255.00 | 20.65 | 22.60 | % | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 257.50 | 18.85 | 20.00 | % | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.19 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 16.90 | 18.55 | % | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 262.50 | 13.80 | 15.45 | % | 0 | 0 | 0.20 | 0.79 | 0.02 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 265.00 | 12.15 | 13.30 | 13.09 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.77 | 0.02 | -0.18 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 267.50 | 10.10 | 11.25 | % | 0 | 0 | 0.22 | 0.73 | 0.02 | -0.17 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 8.70 | 9.40 | 7.60 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.69 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 272.50 | 7.05 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.62 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 275.00 | 5.25 | 6.25 | 5.20 | 0.00 | 0.00% | 0 | 43 | 0.23 | 0.55 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 277.50 | 4.35 | 4.85 | 4.45 | 0.00 | 0.00% | 0 | 32 | 0.21 | 0.47 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 2.98 | 3.75 | 3.12 | 0.00 | 0.00% | 0 | 62 | 0.22 | 0.39 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 282.50 | 2.58 | 2.85 | % | 0 | 0 | 0.22 | 0.32 | 0.03 | -0.15 | 1/21/2025 3:59:52 PM EST | |||
| 285.00 | 1.83 | 2.11 | 1.70 | 0.00 | 0.00% | 0 | 70 | 0.22 | 0.26 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 287.50 | 1.21 | 1.73 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 290.00 | 1.00 | 1.15 | 0.93 | 0.00 | 0.00% | 0 | 81 | 0.22 | 0.16 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 292.50 | 0.59 | 0.84 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.13 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 82 | 0.20 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 297.50 | 0.00 | 0.46 | % | 0 | 0 | 0.20 | 0.07 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 300.00 | 0.21 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 305.00 | 0.05 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.03 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 310.00 | 0.10 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 315.00 | 0.01 | 1.32 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 1.29 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 1.29 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 1.28 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 1.28 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 1.28 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 1.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 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 | 1.29 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.29 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.31 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.31 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.32 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 215.00 | 0.01 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.02 | 1.37 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 225.00 | 0.03 | 1.39 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 0.05 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.03 | 0.00 | -0.08 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 235.00 | 0.07 | 1.09 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.04 | 0.00 | -0.10 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 240.00 | 0.09 | 0.56 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.07 | 0.00 | -0.13 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 245.00 | 0.19 | 0.58 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.09 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.39 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 19 | 0.30 | -0.12 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 252.50 | 0.47 | 0.60 | % | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 255.00 | 0.56 | 1.37 | 0.68 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.14 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 257.50 | 0.72 | 0.86 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.17 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 0.93 | 1.12 | 1.18 | 0.00 | 0.00% | 0 | 59 | 0.26 | -0.18 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 262.50 | 1.21 | 1.61 | % | 0 | 0 | 0.25 | -0.21 | 0.02 | -0.18 | 1/21/2025 3:59:52 PM EST | |||
| 265.00 | 1.62 | 1.85 | 1.98 | 0.00 | 0.00% | 0 | 51 | 0.24 | -0.23 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 267.50 | 2.12 | 2.41 | 2.59 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.27 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 270.00 | 2.80 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.31 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 272.50 | 3.60 | 4.65 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.38 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 275.00 | 4.65 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.45 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 277.50 | 5.80 | 6.35 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.53 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 7.25 | 7.75 | 7.50 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.61 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 282.50 | 8.80 | 9.70 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.68 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 285.00 | 10.60 | 11.45 | 11.48 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.74 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 287.50 | 12.50 | 13.45 | % | 0 | 0 | 0.22 | -0.79 | 0.02 | -0.12 | 1/21/2025 3:59:52 PM EST | |||
| 290.00 | 14.45 | 15.40 | 19.00 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.84 | 0.02 | -0.11 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 292.50 | 16.65 | 18.55 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 295.00 | 18.75 | 20.55 | % | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 297.50 | 21.30 | 23.30 | % | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 300.00 | 23.20 | 25.90 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 305.00 | 27.35 | 31.25 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 310.00 | 32.80 | 36.25 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 315.00 | 37.55 | 40.85 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 320.00 | 42.55 | 46.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 325.00 | 47.80 | 51.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 330.00 | 52.40 | 56.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 335.00 | 57.85 | 61.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 340.00 | 62.90 | 66.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 345.00 | 68.00 | 71.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 350.00 | 73.15 | 76.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 355.00 | 77.65 | 81.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 360.00 | 82.75 | 86.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 365.00 | 87.30 | 91.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 370.00 | 92.65 | 96.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 375.00 | 97.80 | 101.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 380.00 | 103.00 | 106.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |