Options Chain for FEDEX CORP COM (FDX) - $240.98 as of 3/13/2025 10:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 79.35 | 82.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 165.00 | 74.90 | 78.25 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 3/13/2025 3:59:56 PM EST | |||
| 170.00 | 69.90 | 72.40 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 3/13/2025 3:59:56 PM EST | |||
| 175.00 | 65.15 | 67.30 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.05 | 3/13/2025 3:59:56 PM EST | |||
| 180.00 | 59.75 | 62.65 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.07 | 3/13/2025 3:59:56 PM EST | |||
| 185.00 | 54.65 | 57.80 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.09 | 3/13/2025 3:59:56 PM EST | |||
| 190.00 | 50.00 | 52.70 | % | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.12 | 3/13/2025 3:59:56 PM EST | |||
| 195.00 | 45.95 | 47.85 | % | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.15 | 3/13/2025 3:59:56 PM EST | |||
| 200.00 | 41.30 | 43.30 | % | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.18 | 3/13/2025 3:59:56 PM EST | |||
| 205.00 | 37.40 | 39.20 | % | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.21 | 3/13/2025 3:59:56 PM EST | |||
| 210.00 | 33.05 | 33.85 | 39.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.86 | 0.01 | -0.25 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 215.00 | 28.75 | 30.55 | % | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.29 | 3/13/2025 3:59:56 PM EST | |||
| 217.50 | 26.90 | 28.40 | % | 0 | 0 | 0.67 | 0.80 | 0.01 | -0.30 | 3/13/2025 3:59:56 PM EST | |||
| 220.00 | 25.00 | 26.55 | 28.80 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.78 | 0.01 | -0.32 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 222.50 | 22.50 | 24.40 | % | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.33 | 3/13/2025 3:59:56 PM EST | |||
| 225.00 | 20.90 | 22.60 | 24.60 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.73 | 0.01 | -0.35 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 227.50 | 19.40 | 20.80 | 21.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.70 | 0.01 | -0.36 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 230.00 | 17.25 | 18.95 | 21.90 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.67 | 0.01 | -0.37 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 232.50 | 16.00 | 17.40 | % | 0 | 0 | 0.62 | 0.64 | 0.01 | -0.38 | 3/13/2025 3:59:56 PM EST | |||
| 235.00 | 14.90 | 15.50 | 15.96 | +0.11 | +0.70% | 56 | 4 | 0.62 | 0.61 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 237.50 | 13.45 | 14.25 | 15.00 | +1.00 | +7.15% | 5 | 5 | 0.62 | 0.57 | 0.01 | -0.39 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 240.00 | 11.95 | 12.80 | 13.08 | -1.30 | -9.04% | 121 | 23 | 0.60 | 0.54 | 0.01 | -0.39 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 242.50 | 10.90 | 11.75 | 11.05 | -1.30 | -10.53% | 6 | 10 | 0.61 | 0.50 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 245.00 | 9.65 | 10.30 | 9.75 | -1.97 | -16.81% | 175 | 41 | 0.60 | 0.47 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 247.50 | 8.70 | 9.95 | 10.59 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.43 | 0.01 | -0.37 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 250.00 | 7.65 | 8.20 | 8.00 | -1.27 | -13.70% | 37 | 70 | 0.60 | 0.40 | 0.01 | -0.36 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 252.50 | 6.55 | 8.10 | 8.15 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.36 | 0.01 | -0.35 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 255.00 | 6.00 | 6.90 | 6.20 | -2.00 | -24.39% | 20 | 39 | 0.59 | 0.33 | 0.01 | -0.33 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 257.50 | 4.25 | 5.60 | 6.20 | -1.10 | -15.07% | 1 | 1 | 0.59 | 0.30 | 0.01 | -0.31 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 260.00 | 4.45 | 5.15 | 6.01 | +0.86 | +16.70% | 8 | 225 | 0.58 | 0.26 | 0.01 | -0.29 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 262.50 | 3.85 | 4.10 | % | 0 | 0 | 0.57 | 0.23 | 0.01 | -0.27 | 3/13/2025 3:59:56 PM EST | |||
| 265.00 | 2.87 | 3.75 | 3.35 | -0.32 | -8.72% | 19 | 497 | 0.57 | 0.21 | 0.01 | -0.25 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 267.50 | 2.76 | 3.05 | 3.05 | -0.80 | -20.78% | 12 | 14 | 0.57 | 0.18 | 0.01 | -0.23 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 270.00 | 2.30 | 2.58 | 2.17 | -1.08 | -33.24% | 19 | 136 | 0.56 | 0.16 | 0.01 | -0.21 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 272.50 | 1.87 | 2.21 | 2.80 | +0.13 | +4.87% | 1 | 11 | 0.55 | 0.13 | 0.01 | -0.18 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 275.00 | 1.65 | 1.89 | 1.73 | -0.56 | -24.46% | 7 | 57 | 0.56 | 0.12 | 0.01 | -0.17 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 280.00 | 1.16 | 1.36 | 1.41 | -0.26 | -15.57% | 6 | 135 | 0.56 | 0.09 | 0.01 | -0.13 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 285.00 | 0.83 | 0.98 | 0.87 | -0.18 | -17.15% | 11 | 59 | 0.56 | 0.06 | 0.00 | -0.10 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 290.00 | 0.54 | 0.76 | 0.98 | 0.00 | 0.00% | 0 | 129 | 0.59 | 0.04 | 0.00 | -0.08 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 295.00 | 0.32 | 0.60 | 0.44 | -0.21 | -32.31% | 6 | 12 | 0.56 | 0.03 | 0.00 | -0.06 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 300.00 | 0.25 | 0.49 | 0.50 | +0.01 | +2.05% | 53 | 458 | 0.57 | 0.02 | 0.00 | -0.04 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 305.00 | 0.08 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 237 | 0.55 | 0.01 | 0.00 | -0.03 | 3/7/2025 | 3/13/2025 3:59:56 PM EST |
| 310.00 | 0.06 | 0.32 | 0.26 | -0.90 | -77.59% | 11 | 408 | 0.57 | 0.01 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 315.00 | 0.06 | 0.76 | 1.12 | 0.00 | 0.00% | 0 | 162 | 0.77 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 3/13/2025 3:59:56 PM EST |
| 320.00 | 0.04 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 42 | 0.62 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.52 | 0.44 | 0.00 | 0.00% | 0 | 171 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 3/13/2025 3:59:56 PM EST |
| 330.00 | 0.01 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.33 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.23 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.02 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 165.00 | 0.03 | 0.84 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 3/13/2025 3:59:56 PM EST | |||
| 170.00 | 0.11 | 0.59 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 3/13/2025 3:59:56 PM EST | |||
| 175.00 | 0.02 | 0.80 | 0.41 | % | 1 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 3/13/2025 | 3/13/2025 3:59:56 PM EST | |
| 180.00 | 0.10 | 0.89 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.07 | 3/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.36 | 0.80 | 0.56 | -0.26 | -31.71% | 2 | 201 | 0.76 | -0.03 | 0.00 | -0.09 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 190.00 | 0.59 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 281 | 0.74 | -0.04 | 0.00 | -0.12 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 195.00 | 0.83 | 1.17 | 1.05 | 0.00 | 0.00% | 0 | 103 | 0.72 | -0.06 | 0.00 | -0.15 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 200.00 | 1.13 | 1.41 | 1.08 | -0.28 | -20.59% | 209 | 199 | 0.69 | -0.08 | 0.00 | -0.18 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 205.00 | 1.54 | 1.80 | 1.55 | +0.22 | +16.55% | 1 | 21 | 0.66 | -0.11 | 0.01 | -0.21 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 210.00 | 2.14 | 2.41 | 2.27 | -0.05 | -2.16% | 4 | 85 | 0.65 | -0.14 | 0.01 | -0.25 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 215.00 | 2.94 | 3.50 | 2.85 | -0.70 | -19.72% | 2 | 56 | 0.65 | -0.18 | 0.01 | -0.29 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 217.50 | 3.40 | 3.75 | % | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.30 | 3/13/2025 3:59:56 PM EST | |||
| 220.00 | 4.00 | 4.40 | 3.60 | -0.65 | -15.30% | 1 | 178 | 0.64 | -0.22 | 0.01 | -0.32 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 222.50 | 4.60 | 5.15 | 4.73 | % | 1 | 0 | 0.64 | -0.25 | 0.01 | -0.33 | 3/13/2025 | 3/13/2025 3:59:56 PM EST | |
| 225.00 | 5.30 | 5.55 | 5.48 | +0.34 | +6.62% | 11 | 140 | 0.63 | -0.27 | 0.01 | -0.35 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 227.50 | 6.05 | 6.35 | % | 0 | 0 | 0.62 | -0.30 | 0.01 | -0.36 | 3/13/2025 3:59:56 PM EST | |||
| 230.00 | 6.45 | 7.15 | 6.90 | -0.06 | -0.87% | 14 | 108 | 0.62 | -0.33 | 0.01 | -0.37 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 232.50 | 7.50 | 8.10 | 7.03 | +0.03 | +0.43% | 1 | 1 | 0.60 | -0.36 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 235.00 | 8.75 | 9.55 | 8.10 | -0.58 | -6.69% | 8 | 64 | 0.62 | -0.39 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 237.50 | 9.85 | 10.30 | 9.10 | -1.25 | -12.08% | 1 | 2 | 0.61 | -0.43 | 0.01 | -0.39 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 240.00 | 10.55 | 11.40 | 11.61 | -0.16 | -1.36% | 24 | 320 | 0.60 | -0.46 | 0.01 | -0.39 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 242.50 | 12.15 | 12.70 | 11.27 | -0.16 | -1.40% | 1 | 35 | 0.60 | -0.50 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 245.00 | 13.25 | 14.55 | 14.24 | +2.34 | +19.67% | 60 | 120 | 0.59 | -0.53 | 0.01 | -0.38 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 247.50 | 14.50 | 15.75 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.57 | 0.01 | -0.37 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 250.00 | 16.20 | 16.80 | 16.95 | +1.58 | +10.28% | 12 | 225 | 0.58 | -0.60 | 0.01 | -0.36 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 252.50 | 17.60 | 19.25 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.64 | 0.01 | -0.35 | 3/11/2025 | 3/13/2025 3:59:56 PM EST |
| 255.00 | 19.15 | 20.25 | 20.26 | +1.11 | +5.80% | 3 | 427 | 0.57 | -0.67 | 0.01 | -0.33 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 257.50 | 21.25 | 22.00 | % | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.31 | 3/13/2025 3:59:56 PM EST | |||
| 260.00 | 22.10 | 24.45 | 22.47 | -1.42 | -5.95% | 5 | 93 | 0.60 | -0.74 | 0.01 | -0.29 | 3/13/2025 | 3/13/2025 3:59:56 PM EST |
| 262.50 | 24.90 | 25.90 | % | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.27 | 3/13/2025 3:59:56 PM EST | |||
| 265.00 | 25.80 | 28.05 | 22.05 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.79 | 0.01 | -0.25 | 3/6/2025 | 3/13/2025 3:59:56 PM EST |
| 267.50 | 28.65 | 30.35 | % | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.23 | 3/13/2025 3:59:56 PM EST | |||
| 270.00 | 30.45 | 32.30 | 31.53 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.84 | 0.01 | -0.21 | 3/12/2025 | 3/13/2025 3:59:56 PM EST |
| 272.50 | 32.80 | 34.45 | % | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.18 | 3/13/2025 3:59:56 PM EST | |||
| 275.00 | 35.00 | 36.60 | 16.39 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.88 | 0.01 | -0.17 | 2/14/2025 | 3/13/2025 3:59:56 PM EST |
| 280.00 | 39.10 | 41.35 | 33.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.91 | 0.01 | -0.13 | 3/4/2025 | 3/13/2025 3:59:56 PM EST |
| 285.00 | 43.45 | 46.05 | % | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.10 | 3/13/2025 3:59:56 PM EST | |||
| 290.00 | 48.25 | 51.45 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.08 | 3/13/2025 3:59:56 PM EST | |||
| 295.00 | 53.60 | 55.85 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.06 | 3/13/2025 3:59:56 PM EST | |||
| 300.00 | 58.15 | 60.75 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 3/13/2025 3:59:56 PM EST | |||
| 305.00 | 62.95 | 65.75 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 3/13/2025 3:59:56 PM EST | |||
| 310.00 | 67.95 | 70.75 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 3/13/2025 3:59:56 PM EST | |||
| 315.00 | 73.00 | 75.65 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 320.00 | 77.95 | 80.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 325.00 | 83.15 | 85.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 3/13/2025 3:59:56 PM EST | |||
| 330.00 | 87.95 | 90.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 335.00 | 93.15 | 95.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 340.00 | 97.60 | 100.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 345.00 | 103.15 | 105.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 350.00 | 108.00 | 110.75 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 355.00 | 113.15 | 115.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 360.00 | 117.35 | 120.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 365.00 | 122.25 | 125.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 370.00 | 127.60 | 130.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 375.00 | 132.95 | 135.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST | |||
| 380.00 | 138.15 | 140.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:56 PM EST |