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