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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 117.90 | 121.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 112.75 | 116.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 107.70 | 111.45 | 133.46 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 9/30/2024 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 103.00 | 106.20 | 130.53 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 97.65 | 101.40 | 114.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 10/2/2024 | 2/21/2025 3:59:57 PM EST |
| 160.00 | 93.10 | 96.30 | 91.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 165.00 | 88.45 | 91.45 | 117.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.02 | 12/4/2024 | 2/21/2025 3:59:57 PM EST |
| 170.00 | 83.20 | 86.65 | 99.75 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.03 | 10/2/2024 | 2/21/2025 3:59:57 PM EST |
| 175.00 | 77.95 | 81.55 | 95.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.03 | 10/2/2024 | 2/21/2025 3:59:57 PM EST |
| 180.00 | 73.50 | 76.70 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 68.30 | 71.80 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 63.65 | 66.95 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 58.90 | 62.25 | 85.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.93 | 0.00 | -0.06 | 12/26/2024 | 2/21/2025 3:59:57 PM EST |
| 200.00 | 54.85 | 56.80 | 57.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.92 | 0.00 | -0.07 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 45.80 | 47.45 | 45.50 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.88 | 0.00 | -0.09 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 220.00 | 36.70 | 38.85 | 35.50 | -6.25 | -14.97% | 2 | 121 | 0.36 | 0.84 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 28.30 | 30.95 | 35.00 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.77 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 21.35 | 23.35 | 21.70 | -8.67 | -28.55% | 27 | 25 | 0.36 | 0.68 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 16.05 | 16.70 | 16.28 | -8.72 | -34.88% | 184 | 105 | 0.36 | 0.58 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 11.20 | 12.65 | 11.50 | -6.05 | -34.48% | 415 | 271 | 0.36 | 0.46 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 7.20 | 7.85 | 7.80 | -4.75 | -37.85% | 74 | 806 | 0.35 | 0.35 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 4.75 | 5.15 | 4.84 | -3.41 | -41.34% | 899 | 372 | 0.35 | 0.26 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 2.81 | 3.30 | 3.07 | -2.53 | -45.18% | 110 | 1,135 | 0.35 | 0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 300.00 | 1.82 | 2.00 | 1.92 | -1.58 | -45.15% | 548 | 2,496 | 0.35 | 0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 310.00 | 1.14 | 1.29 | 1.12 | -0.82 | -42.27% | 31 | 569 | 0.35 | 0.08 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 0.54 | 0.92 | 0.75 | -0.41 | -35.35% | 379 | 533 | 0.36 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 330.00 | 0.16 | 0.90 | 0.53 | -0.20 | -27.40% | 2 | 169 | 0.36 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 340.00 | 0.20 | 0.79 | 0.32 | -0.04 | -11.12% | 2 | 89 | 0.39 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 350.00 | 0.07 | 0.77 | 0.22 | -0.20 | -47.62% | 1 | 187 | 0.40 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 360.00 | 0.02 | 1.41 | 0.72 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.01 | 0.00 | -0.01 | 1/8/2025 | 2/21/2025 3:59:57 PM EST |
| 370.00 | 0.03 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 1.24 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 1.41 | 0.51 | 0.00 | 0.00% | 0 | 192 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 1.39 | 0.14 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 1.25 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 1.28 | 0.60 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 1.03 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.37 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.47 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:57 PM EST |
| 145.00 | 0.01 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 0.01 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 160.00 | 0.02 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 2/21/2025 3:59:57 PM EST |
| 165.00 | 0.01 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 2/21/2025 3:59:57 PM EST |
| 170.00 | 0.28 | 0.80 | 0.25 | -0.13 | -34.22% | 3 | 9 | 0.55 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 175.00 | 0.05 | 1.61 | 0.45 | -0.12 | -21.06% | 3 | 44 | 0.52 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 180.00 | 0.05 | 1.78 | 0.63 | +0.46 | +270.59% | 3 | 7 | 0.49 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 185.00 | 0.35 | 1.89 | 0.89 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 2/21/2025 3:59:57 PM EST |
| 190.00 | 0.62 | 0.99 | 1.07 | +0.19 | +21.60% | 14 | 19 | 0.46 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 195.00 | 1.00 | 1.31 | 1.05 | +0.39 | +59.10% | 55 | 53 | 0.46 | -0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 200.00 | 1.24 | 1.36 | 1.30 | +0.63 | +94.03% | 43 | 100 | 0.44 | -0.08 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 1.98 | 2.31 | 1.98 | +1.09 | +122.48% | 26 | 127 | 0.42 | -0.12 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 220.00 | 3.15 | 3.35 | 3.20 | +1.74 | +119.18% | 245 | 245 | 0.40 | -0.16 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 4.10 | 5.45 | 5.35 | +3.08 | +135.69% | 94 | 242 | 0.39 | -0.23 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 7.45 | 8.25 | 7.89 | +4.19 | +113.25% | 67 | 362 | 0.37 | -0.32 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 10.85 | 12.80 | 11.80 | +5.70 | +93.45% | 55 | 695 | 0.37 | -0.42 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 16.45 | 17.65 | 17.00 | +7.66 | +82.02% | 220 | 1,089 | 0.35 | -0.54 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 23.10 | 23.95 | 22.85 | +9.05 | +65.58% | 34 | 1,447 | 0.35 | -0.65 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 29.55 | 32.30 | 35.45 | +16.25 | +84.64% | 5 | 1,741 | 0.37 | -0.74 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 37.90 | 39.90 | 27.50 | 0.00 | 0.00% | 0 | 931 | 0.34 | -0.82 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 300.00 | 46.30 | 49.25 | 36.85 | 0.00 | 0.00% | 0 | 112 | 0.36 | -0.88 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 310.00 | 56.05 | 58.65 | 36.05 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.92 | 0.00 | -0.05 | 12/20/2024 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 65.05 | 68.15 | 49.05 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.95 | 0.00 | -0.03 | 12/24/2024 | 2/21/2025 3:59:57 PM EST |
| 330.00 | 74.90 | 78.30 | 55.70 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.96 | 0.00 | -0.03 | 1/3/2025 | 2/21/2025 3:59:57 PM EST |
| 340.00 | 85.05 | 88.20 | 68.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 12/19/2024 | 2/21/2025 3:59:57 PM EST |
| 350.00 | 94.75 | 98.50 | 77.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 3:59:57 PM EST |
| 360.00 | 105.00 | 108.05 | 86.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 3:59:57 PM EST |
| 370.00 | 114.70 | 118.05 | 95.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:57 PM EST |
| 380.00 | 124.70 | 128.00 | 105.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 134.50 | 138.00 | 118.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 144.50 | 148.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 410.00 | 154.50 | 157.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 420.00 | 164.55 | 167.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 430.00 | 174.50 | 177.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 440.00 | 184.50 | 188.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 450.00 | 194.35 | 197.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |