Options Chain for FEDEX CORP COM (FDX)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 123.90 | 125.20 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 95.00 | 118.90 | 120.20 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 100.00 | 113.50 | 115.35 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 105.00 | 108.50 | 110.45 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 110.00 | 103.70 | 105.30 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 115.00 | 98.75 | 100.05 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 120.00 | 93.90 | 95.05 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 125.00 | 88.85 | 90.25 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 130.00 | 83.90 | 85.05 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 135.00 | 78.95 | 80.10 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 140.00 | 73.75 | 75.55 | 48.23 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 1/18/2023 | 2/2/2023 8:59:55 PM |
| 145.00 | 68.90 | 70.05 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 150.00 | 63.80 | 65.10 | 42.65 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:55 PM |
| 152.50 | 61.30 | 62.75 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 155.00 | 58.90 | 60.05 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 157.50 | 56.20 | 57.60 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 160.00 | 53.90 | 55.05 | 32.20 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 1/9/2023 | 2/2/2023 8:59:55 PM |
| 162.50 | 51.20 | 52.80 | 24.40 | 0.00 | 0.00% | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:55 PM |
| 165.00 | 48.95 | 50.10 | 46.45 | +21.00 | +82.52% | 1 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 167.50 | 46.40 | 47.55 | 45.20 | +25.10 | +124.88% | 5 | 27 | 2.46 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 170.00 | 43.90 | 45.05 | 16.66 | 0.00 | 0.00% | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:55 PM |
| 172.50 | 41.35 | 42.60 | 30.56 | 0.00 | 0.00% | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:55 PM |
| 175.00 | 38.95 | 40.10 | 16.70 | 0.00 | 0.00% | 0 | 23 | 2.08 | 1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:55 PM |
| 177.50 | 36.40 | 37.65 | 33.28 | +7.74 | +30.31% | 50 | 67 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 180.00 | 33.95 | 35.10 | 35.00 | +11.60 | +49.58% | 6 | 247 | 1.84 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 182.50 | 31.60 | 32.55 | 32.75 | +22.80 | +229.15% | 4 | 199 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 185.00 | 29.05 | 30.05 | 26.85 | +12.10 | +82.04% | 12 | 277 | 1.80 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 187.50 | 26.60 | 27.60 | 26.60 | +10.65 | +66.78% | 16 | 798 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 190.00 | 24.20 | 25.00 | 24.49 | +11.92 | +94.83% | 47 | 922 | 1.36 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 192.50 | 21.60 | 22.50 | 22.30 | +11.10 | +99.11% | 39 | 2,139 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 195.00 | 19.10 | 20.00 | 19.45 | +11.95 | +159.34% | 53 | 1,157 | 1.12 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 197.50 | 16.60 | 17.55 | 16.80 | +10.45 | +164.57% | 45 | 699 | 1.04 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 200.00 | 14.10 | 15.05 | 13.90 | +10.35 | +291.55% | 472 | 4,307 | 0.87 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 202.50 | 11.70 | 12.65 | 12.02 | +9.84 | +451.38% | 69 | 488 | 0.85 | 0.99 | 0.01 | -0.06 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 205.00 | 9.40 | 10.00 | 9.68 | +8.58 | +780.00% | 354 | 667 | 0.69 | 0.96 | 0.02 | -0.21 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 207.50 | 7.05 | 7.60 | 7.25 | +6.71 | +1,242.60% | 118 | 182 | 0.61 | 0.90 | 0.03 | -0.40 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 210.00 | 4.95 | 5.35 | 5.07 | +4.79 | +1,710.72% | 1,139 | 391 | 0.48 | 0.81 | 0.05 | -0.64 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 212.50 | 3.15 | 3.50 | 3.15 | +2.97 | +1,650.00% | 775 | 96 | 0.49 | 0.66 | 0.07 | -0.86 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 215.00 | 1.68 | 1.99 | 1.60 | +1.52 | +1,900.00% | 1,616 | 374 | 0.46 | 0.46 | 0.08 | -0.96 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 217.50 | 0.85 | 0.95 | 0.86 | +0.82 | +2,050.00% | 1,116 | 68 | 0.46 | 0.29 | 0.07 | -0.87 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 220.00 | 0.28 | 0.42 | 0.35 | +0.33 | +1,650.00% | 984 | 33 | 0.46 | 0.16 | 0.05 | -0.65 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 225.00 | 0.06 | 0.10 | 0.10 | -0.07 | -41.18% | 355 | 1 | 0.49 | 0.03 | 0.01 | -0.21 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 230.00 | 0.00 | 0.07 | 0.05 | % | 109 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 235.00 | 0.00 | 0.11 | 0.04 | +0.03 | +300.00% | 146 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 240.00 | 0.01 | 0.10 | 0.04 | +0.03 | +300.00% | 59 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 245.00 | 0.01 | 0.11 | 0.02 | % | 19 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 250.00 | 0.00 | 0.05 | 0.02 | % | 288 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 255.00 | 0.00 | 0.20 | 0.01 | % | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 260.00 | 0.00 | 0.20 | 0.01 | % | 51 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 8:59:55 PM |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 130.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 8:59:55 PM |
| 135.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:55 PM |
| 140.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:55 PM |
| 145.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 12 | 3.54 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:55 PM |
| 150.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 47 | 3.11 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:55 PM |
| 152.50 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 37 | 3.09 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:55 PM |
| 155.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 45 | 2.85 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:55 PM |
| 157.50 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 28 | 2.83 | 0.00 | 0.00 | 0.00 | 1/26/2023 | 2/2/2023 8:59:55 PM |
| 160.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 20 | 49 | 2.61 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 162.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 19 | 2.54 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:55 PM |
| 165.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 113 | 2.43 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:55 PM |
| 167.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 62 | 369 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 172.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 383 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 49 | 484 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 177.50 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 1 | 871 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 180.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 41 | 1,017 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 182.50 | 0.01 | 0.14 | 0.03 | +0.02 | +200.00% | 20 | 1,733 | 1.34 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 185.00 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 27 | 1,197 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 187.50 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 41 | 550 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 190.00 | 0.01 | 0.02 | 0.02 | -0.13 | -86.67% | 252 | 1,036 | 0.90 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 192.50 | 0.02 | 0.04 | 0.02 | -0.14 | -87.50% | 54 | 421 | 0.88 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 195.00 | 0.02 | 0.04 | 0.03 | -0.33 | -91.67% | 118 | 736 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 197.50 | 0.03 | 0.12 | 0.03 | -0.68 | -95.78% | 355 | 694 | 0.72 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 200.00 | 0.06 | 0.07 | 0.17 | -1.13 | -86.93% | 621 | 211 | 0.68 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 202.50 | 0.05 | 0.10 | 0.07 | -2.28 | -97.03% | 22 | 163 | 0.56 | -0.01 | 0.01 | -0.06 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 205.00 | 0.08 | 0.17 | 0.15 | -3.63 | -96.04% | 174 | 110 | 0.52 | -0.04 | 0.02 | -0.21 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 207.50 | 0.23 | 0.32 | 0.28 | -5.07 | -94.77% | 359 | 8 | 0.50 | -0.10 | 0.03 | -0.40 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 210.00 | 0.47 | 0.74 | 0.69 | -9.21 | -93.03% | 861 | 2 | 0.48 | -0.19 | 0.05 | -0.64 | 2/2/2023 | 2/2/2023 8:59:55 PM |
| 212.50 | 1.09 | 1.35 | 1.26 | % | 280 | 0 | 0.46 | -0.34 | 0.07 | -0.86 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 215.00 | 2.12 | 2.42 | 2.24 | % | 93 | 0 | 0.44 | -0.54 | 0.08 | -0.96 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 217.50 | 3.70 | 4.05 | 2.15 | % | 27 | 0 | 0.44 | -0.71 | 0.07 | -0.87 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 220.00 | 5.60 | 6.50 | 6.25 | % | 29 | 0 | 0.47 | -0.84 | 0.05 | -0.65 | 2/2/2023 | 2/2/2023 8:59:55 PM | |
| 225.00 | 10.05 | 11.25 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.21 | 2/2/2023 8:59:55 PM | |||
| 230.00 | 15.00 | 16.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 2/2/2023 8:59:55 PM | |||
| 235.00 | 20.05 | 21.05 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 240.00 | 25.00 | 26.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 245.00 | 29.90 | 31.05 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 250.00 | 34.90 | 36.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 255.00 | 39.85 | 41.35 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM | |||
| 260.00 | 44.90 | 46.15 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:55 PM |