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 | 92.75 | 96.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 82.70 | 86.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 78.20 | 81.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 73.25 | 76.65 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 68.35 | 71.70 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 63.45 | 66.80 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 58.55 | 62.05 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 200.00 | 53.70 | 57.05 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 205.00 | 48.95 | 52.05 | % | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 210.00 | 44.30 | 47.35 | % | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 215.00 | 40.65 | 42.40 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 220.00 | 36.35 | 38.15 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 225.00 | 30.90 | 33.90 | % | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 230.00 | 27.00 | 30.00 | % | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 235.00 | 23.20 | 25.95 | % | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.13 | 2/21/2025 3:59:57 PM EST | |||
| 240.00 | 20.30 | 22.90 | 18.00 | % | 1 | 0 | 0.39 | 0.68 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 245.00 | 17.90 | 19.00 | 19.10 | % | 5 | 0 | 0.40 | 0.63 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 250.00 | 15.05 | 16.70 | 15.43 | % | 6 | 0 | 0.39 | 0.57 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 255.00 | 12.50 | 13.40 | % | 0 | 0 | 0.39 | 0.51 | 0.01 | -0.16 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 9.80 | 11.15 | 10.53 | % | 5 | 0 | 0.38 | 0.45 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 265.00 | 8.00 | 9.00 | 7.30 | -5.70 | -43.85% | 20 | 26 | 0.38 | 0.40 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 6.50 | 7.20 | 7.12 | -3.76 | -34.56% | 8 | 24 | 0.38 | 0.34 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 275.00 | 5.25 | 5.85 | 5.50 | -3.42 | -38.35% | 12 | 6 | 0.38 | 0.29 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 3.45 | 5.30 | 4.70 | % | 7 | 0 | 0.36 | 0.24 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 285.00 | 2.85 | 3.95 | 2.26 | -3.64 | -61.70% | 2 | 2 | 0.37 | 0.20 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 2.40 | 2.97 | 4.97 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.16 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 295.00 | 1.45 | 2.59 | 1.95 | -2.10 | -51.86% | 4 | 8 | 0.37 | 0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 300.00 | 1.00 | 1.87 | 1.26 | -1.66 | -56.85% | 3 | 3 | 0.38 | 0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 305.00 | 0.64 | 1.50 | 1.35 | % | 362 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 310.00 | 0.80 | 1.37 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.07 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 2.14 | 1.38 | 0.00 | 0.00% | 0 | 161 | 0.49 | 0.05 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 0.23 | 0.84 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 325.00 | 0.18 | 0.84 | 0.53 | -0.12 | -18.47% | 80 | 214 | 0.39 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 330.00 | 0.08 | 1.70 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.62 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.64 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.76 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.53 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.72 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 1.48 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.49 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 1.66 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.43 | % | 0 | 0 | 0.71 | 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 | 1.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.11 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.96 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.80 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 0.05 | 2.10 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.24 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 200.00 | 0.92 | 1.25 | 1.24 | +0.58 | +87.88% | 3 | 2 | 0.48 | -0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 205.00 | 0.83 | 2.28 | 2.10 | % | 1 | 0 | 0.45 | -0.08 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 210.00 | 1.60 | 2.32 | 2.63 | % | 1 | 0 | 0.46 | -0.10 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 215.00 | 2.03 | 4.25 | 2.33 | % | 6 | 0 | 0.49 | -0.12 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 220.00 | 2.66 | 4.10 | 3.15 | +1.68 | +114.29% | 1 | 2 | 0.45 | -0.15 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 225.00 | 3.50 | 5.10 | 3.90 | % | 21 | 0 | 0.44 | -0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 230.00 | 4.50 | 5.15 | 4.96 | +2.33 | +88.60% | 5 | 1 | 0.41 | -0.22 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 235.00 | 5.65 | 6.60 | 6.28 | % | 9 | 0 | 0.41 | -0.27 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 240.00 | 7.20 | 7.85 | 7.90 | +4.16 | +111.23% | 4 | 4 | 0.40 | -0.32 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 245.00 | 8.90 | 9.65 | 9.46 | +4.62 | +95.46% | 3 | 2 | 0.39 | -0.37 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 11.15 | 12.05 | 11.80 | +6.31 | +114.94% | 10 | 5 | 0.40 | -0.43 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 255.00 | 13.35 | 15.20 | 15.65 | +8.76 | +127.15% | 1 | 2 | 0.40 | -0.49 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 14.95 | 17.20 | 18.55 | % | 1 | 0 | 0.39 | -0.55 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 265.00 | 19.20 | 20.85 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.60 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 21.30 | 23.60 | 14.25 | +0.18 | +1.28% | 1 | 3 | 0.39 | -0.66 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 275.00 | 24.65 | 28.45 | % | 0 | 0 | 0.38 | -0.71 | 0.01 | -0.13 | 2/21/2025 3:59:57 PM EST | |||
| 280.00 | 29.35 | 32.60 | % | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 285.00 | 33.40 | 35.70 | % | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 290.00 | 37.55 | 39.70 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 295.00 | 41.95 | 44.30 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 300.00 | 45.85 | 49.35 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 305.00 | 50.70 | 54.05 | % | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 310.00 | 55.50 | 58.80 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 315.00 | 60.00 | 63.60 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 65.05 | 68.50 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 325.00 | 70.00 | 73.40 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 74.90 | 78.30 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 79.85 | 83.25 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 84.80 | 88.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 89.70 | 93.15 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 94.75 | 98.15 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 99.65 | 103.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 104.65 | 108.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 365.00 | 109.50 | 114.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 114.65 | 118.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 119.65 | 123.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 124.65 | 128.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |