Options Chain for FEDEX CORP COM (FDX) - $250.95 as of 2/4/2025 9:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 124.70 | 128.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 119.70 | 122.60 | 128.37 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 114.75 | 118.00 | 135.27 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 109.75 | 113.05 | 135.48 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 104.80 | 108.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 100.40 | 103.00 | 128.90 | 0.00 | 0.00% | 0 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 94.85 | 98.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 89.90 | 93.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 84.95 | 88.45 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 80.00 | 83.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 75.05 | 78.55 | 101.25 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.98 | 0.00 | -0.02 | 1/2/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 70.40 | 72.85 | 98.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.02 | 1/7/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 65.20 | 68.10 | 119.43 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.03 | 7/25/2024 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 60.45 | 63.15 | 88.00 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.95 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 55.45 | 58.30 | 83.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.94 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 51.65 | 53.10 | 50.00 | 0.00 | 0.00% | 0 | 232 | 0.46 | 0.93 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 42.50 | 43.55 | 41.70 | 0.00 | 0.00% | 0 | 38 | 0.43 | 0.89 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 33.55 | 34.60 | 32.50 | -0.85 | -2.55% | 1 | 41 | 0.40 | 0.84 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 230.00 | 25.55 | 26.50 | 25.10 | +1.50 | +6.36% | 6 | 692 | 0.38 | 0.77 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 18.30 | 19.05 | 18.65 | +1.19 | +6.82% | 10 | 200 | 0.36 | 0.67 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 12.65 | 13.10 | 12.80 | +1.30 | +11.31% | 23 | 238 | 0.35 | 0.54 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 8.25 | 8.60 | 8.49 | +1.09 | +14.73% | 78 | 280 | 0.34 | 0.40 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 5.10 | 5.40 | 5.16 | +0.46 | +9.79% | 75 | 1,651 | 0.34 | 0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 3.05 | 3.30 | 3.25 | +0.47 | +16.91% | 217 | 1,183 | 0.34 | 0.20 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 1.80 | 2.14 | 1.92 | +0.18 | +10.35% | 278 | 1,693 | 0.35 | 0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 300.00 | 1.10 | 1.25 | 1.14 | +0.08 | +7.55% | 1,292 | 2,683 | 0.35 | 0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 310.00 | 0.63 | 0.82 | 0.70 | +0.05 | +7.70% | 34 | 1,200 | 0.36 | 0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 320.00 | 0.35 | 1.00 | 0.55 | +0.10 | +22.23% | 41 | 888 | 0.39 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 330.00 | 0.14 | 0.84 | 0.26 | -0.07 | -21.22% | 2 | 679 | 0.40 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 340.00 | 0.10 | 0.47 | 0.26 | -0.07 | -21.22% | 2 | 470 | 0.40 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 350.00 | 0.06 | 0.52 | 0.20 | +0.02 | +11.12% | 2 | 300 | 0.43 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 360.00 | 0.04 | 1.39 | 0.36 | 0.00 | 0.00% | 0 | 510 | 0.50 | 0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 0.58 | 0.38 | 0.00 | 0.00% | 0 | 109 | 0.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 347 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 390.00 | 0.01 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 165 | 0.49 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.11 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 0.44 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 1.39 | 0.56 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 0.58 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 0.01 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 0.04 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 0.06 | 0.33 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 0.08 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 0.09 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 0.11 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 0.14 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 0.17 | 0.42 | 0.41 | -0.43 | -51.19% | 2 | 19 | 0.51 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 0.28 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 45 | 0.54 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 0.25 | 1.18 | 0.82 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 0.30 | 0.94 | 0.68 | -0.14 | -17.08% | 8 | 285 | 0.46 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 0.38 | 1.31 | 0.84 | -0.16 | -16.00% | 1 | 172 | 0.45 | -0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 0.95 | 1.03 | 0.95 | -0.25 | -20.84% | 1 | 317 | 0.43 | -0.07 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 1.53 | 1.81 | 1.88 | -0.18 | -8.74% | 104 | 1,363 | 0.40 | -0.11 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 2.60 | 2.85 | 2.70 | -0.80 | -22.86% | 146 | 1,369 | 0.39 | -0.16 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 230.00 | 4.40 | 4.60 | 4.75 | -0.96 | -16.82% | 115 | 803 | 0.37 | -0.23 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 7.30 | 7.55 | 7.70 | -1.40 | -15.39% | 41 | 1,185 | 0.36 | -0.33 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 11.35 | 12.40 | 11.77 | -0.88 | -6.96% | 27 | 1,828 | 0.35 | -0.46 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 16.85 | 17.40 | 17.24 | -1.96 | -10.21% | 33 | 1,698 | 0.34 | -0.60 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 23.35 | 25.00 | 24.57 | -1.48 | -5.69% | 11 | 2,102 | 0.35 | -0.71 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 30.85 | 32.30 | 32.30 | -0.70 | -2.13% | 20 | 883 | 0.34 | -0.80 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 39.60 | 42.45 | 43.17 | +1.81 | +4.38% | 5 | 1,042 | 0.37 | -0.86 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 300.00 | 48.45 | 51.25 | 51.00 | 0.00 | 0.00% | 0 | 614 | 0.36 | -0.90 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 310.00 | 58.35 | 61.40 | 33.39 | 0.00 | 0.00% | 0 | 103 | 0.51 | -0.94 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 320.00 | 68.65 | 71.15 | 71.54 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.96 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 330.00 | 78.30 | 80.90 | 54.50 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.97 | 0.00 | -0.02 | 1/2/2025 | 2/4/2025 3:59:51 PM EST |
| 340.00 | 87.50 | 90.95 | 68.35 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 12/19/2024 | 2/4/2025 3:59:51 PM EST |
| 350.00 | 97.50 | 100.95 | 98.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 360.00 | 107.35 | 111.00 | 81.65 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/10/2024 | 2/4/2025 3:59:51 PM EST |
| 370.00 | 117.35 | 121.00 | 66.15 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 2/4/2025 3:59:51 PM EST |
| 380.00 | 127.45 | 131.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 390.00 | 137.40 | 141.00 | 89.75 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 2/4/2025 3:59:51 PM EST |
| 400.00 | 147.35 | 151.00 | 149.30 | % | 5 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 410.00 | 157.50 | 161.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 420.00 | 167.50 | 171.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 430.00 | 177.50 | 181.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 440.00 | 187.45 | 191.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 450.00 | 197.50 | 201.00 | 180.25 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:51 PM EST |