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 | 92.95 | 96.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 83.60 | 86.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 73.05 | 76.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 68.15 | 71.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 63.10 | 66.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 58.25 | 61.50 | 59.00 | % | 1 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 200.00 | 53.20 | 56.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 205.00 | 48.25 | 51.70 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 210.00 | 43.30 | 46.80 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 215.00 | 38.45 | 41.80 | % | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 220.00 | 33.55 | 36.05 | 39.12 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.92 | 0.01 | -0.08 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 225.00 | 29.45 | 31.75 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 230.00 | 24.85 | 27.25 | 24.00 | % | 16 | 0 | 0.42 | 0.86 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 235.00 | 19.85 | 22.05 | 21.00 | -4.60 | -17.97% | 1 | 4 | 0.34 | 0.81 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 16.15 | 17.85 | 12.72 | -17.58 | -58.02% | 7 | 1 | 0.36 | 0.76 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 245.00 | 11.95 | 13.85 | 13.80 | -10.78 | -43.86% | 20 | 2 | 0.33 | 0.68 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 9.25 | 10.05 | 9.46 | -10.41 | -52.40% | 130 | 9 | 0.32 | 0.59 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 255.00 | 6.10 | 7.45 | 7.10 | -6.95 | -49.47% | 512 | 44 | 0.30 | 0.49 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 4.10 | 4.95 | 4.65 | -5.53 | -54.33% | 1,248 | 25 | 0.29 | 0.37 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 265.00 | 2.88 | 3.30 | 3.04 | -4.65 | -60.47% | 593 | 112 | 0.30 | 0.28 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 1.85 | 2.19 | 2.15 | -2.80 | -56.57% | 2,326 | 248 | 0.30 | 0.20 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 275.00 | 1.07 | 1.38 | 1.23 | -1.62 | -56.85% | 505 | 209 | 0.30 | 0.13 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 0.64 | 0.85 | 0.71 | -0.99 | -58.24% | 763 | 207 | 0.30 | 0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 285.00 | 0.37 | 0.55 | 0.22 | -0.71 | -76.35% | 64 | 185 | 0.30 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 0.20 | 0.47 | 0.15 | -0.39 | -72.23% | 2 | 367 | 0.31 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 1.48 | 0.41 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.02 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 1.32 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 1.38 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.82 | 0.24 | % | 2 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 315.00 | 0.00 | 1.33 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.32 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.32 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.32 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.29 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 1.29 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 1.29 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 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 | 1.34 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.71 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.01 | 1.44 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.42 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 0.02 | 1.51 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.87 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 205.00 | 0.20 | 1.51 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 0.01 | 1.73 | 0.76 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.04 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 215.00 | 0.41 | 0.87 | 0.76 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.06 | 0.00 | -0.06 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 220.00 | 0.58 | 0.92 | 0.69 | +0.49 | +245.00% | 6 | 32 | 0.41 | -0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 225.00 | 0.88 | 1.33 | 1.70 | +1.08 | +174.20% | 12 | 108 | 0.39 | -0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 1.24 | 1.98 | 1.54 | +1.27 | +470.37% | 26 | 27 | 0.38 | -0.14 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 235.00 | 1.75 | 2.01 | 1.95 | +1.45 | +290.00% | 22 | 863 | 0.34 | -0.19 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 2.62 | 3.05 | 2.77 | +2.20 | +385.97% | 145 | 421 | 0.33 | -0.24 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 245.00 | 3.90 | 4.45 | 4.00 | +3.13 | +359.77% | 295 | 3,830 | 0.35 | -0.32 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 4.75 | 6.35 | 6.36 | +5.28 | +488.89% | 918 | 50 | 0.32 | -0.41 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 255.00 | 8.05 | 8.80 | 8.10 | +6.38 | +370.93% | 99 | 111 | 0.34 | -0.51 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 10.80 | 11.95 | 10.91 | +8.22 | +305.58% | 59 | 97 | 0.32 | -0.63 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 265.00 | 13.85 | 16.30 | 14.55 | +9.20 | +171.97% | 9 | 39 | 0.33 | -0.72 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 17.65 | 19.50 | 14.10 | +7.35 | +108.89% | 3 | 30 | 0.32 | -0.80 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 275.00 | 21.80 | 24.50 | 12.02 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.87 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 26.20 | 28.80 | 27.75 | +13.83 | +99.36% | 5 | 8 | 0.32 | -0.91 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 285.00 | 30.60 | 33.30 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 290.00 | 35.70 | 38.40 | 26.62 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.97 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 295.00 | 40.50 | 43.30 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 300.00 | 44.85 | 48.25 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 305.00 | 49.95 | 53.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 310.00 | 54.80 | 58.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 315.00 | 59.90 | 63.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 64.65 | 68.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 325.00 | 69.75 | 73.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 74.70 | 79.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 79.75 | 83.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 85.30 | 88.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 89.70 | 93.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 94.65 | 98.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 99.70 | 103.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 104.65 | 108.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 365.00 | 110.25 | 113.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 114.60 | 118.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 119.60 | 123.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 125.20 | 128.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |