Options Chain for FEDEX CORP COM (FDX) - $260.73 as of 5/2/2024 9:44:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 116.25 | 117.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 150.00 | 111.25 | 112.90 | 120.00 | 0.00 | 0.00% | 0 | 7 | 1.33 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 9:59:00 AM EST |
| 155.00 | 106.30 | 107.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 160.00 | 101.20 | 102.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 165.00 | 96.30 | 97.95 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 170.00 | 91.35 | 92.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 175.00 | 86.25 | 88.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 180.00 | 81.35 | 83.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 185.00 | 76.40 | 78.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 190.00 | 71.40 | 73.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 195.00 | 66.40 | 68.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 200.00 | 61.35 | 63.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 205.00 | 56.40 | 58.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 210.00 | 51.50 | 53.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 215.00 | 46.55 | 48.25 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 220.00 | 41.55 | 43.30 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 225.00 | 36.60 | 38.35 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 5/2/2024 9:59:00 AM EST | |||
| 230.00 | 31.70 | 33.45 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 5/2/2024 9:59:00 AM EST | |||
| 235.00 | 26.85 | 28.55 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.06 | 5/2/2024 9:59:00 AM EST | |||
| 240.00 | 22.05 | 23.40 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.93 | 0.01 | -0.08 | 4/25/2024 | 5/2/2024 9:59:00 AM EST |
| 245.00 | 17.45 | 18.35 | % | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.10 | 5/2/2024 9:59:00 AM EST | |||
| 250.00 | 12.95 | 14.05 | 21.10 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.82 | 0.02 | -0.11 | 4/22/2024 | 5/2/2024 9:59:00 AM EST |
| 255.00 | 9.65 | 10.10 | 13.63 | 0.00 | 0.00% | 0 | 35 | 0.23 | 0.73 | 0.02 | -0.13 | 4/26/2024 | 5/2/2024 9:59:00 AM EST |
| 260.00 | 6.25 | 6.70 | 6.64 | +0.41 | +6.59% | 1 | 51 | 0.21 | 0.60 | 0.03 | -0.14 | 5/2/2024 | 5/2/2024 9:59:00 AM EST |
| 265.00 | 3.90 | 4.15 | 3.93 | 0.00 | 0.00% | 0 | 27 | 0.21 | 0.45 | 0.03 | -0.13 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 270.00 | 2.17 | 2.36 | 3.00 | +0.55 | +22.45% | 8 | 63 | 0.20 | 0.30 | 0.03 | -0.11 | 5/2/2024 | 5/2/2024 9:59:00 AM EST |
| 275.00 | 1.08 | 1.27 | 1.35 | 0.00 | 0.00% | 0 | 39 | 0.20 | 0.19 | 0.02 | -0.09 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 280.00 | 0.48 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 69 | 0.20 | 0.11 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 285.00 | 0.18 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 31 | 0.21 | 0.06 | 0.01 | -0.04 | 4/30/2024 | 5/2/2024 9:59:00 AM EST |
| 290.00 | 0.07 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 70 | 0.22 | 0.04 | 0.01 | -0.03 | 4/30/2024 | 5/2/2024 9:59:00 AM EST |
| 295.00 | 0.03 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 58 | 0.24 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 9:59:00 AM EST |
| 300.00 | 0.01 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 305.00 | 0.01 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:00 AM EST |
| 310.00 | 0.01 | 0.11 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 9:59:00 AM EST |
| 315.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 320.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 9:59:00 AM EST |
| 325.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 330.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 335.00 | 0.00 | 0.29 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 340.00 | 0.00 | 0.29 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 345.00 | 0.00 | 0.29 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 350.00 | 0.00 | 0.29 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 355.00 | 0.00 | 0.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.29 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 150.00 | 0.00 | 0.29 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 155.00 | 0.00 | 0.29 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 160.00 | 0.00 | 0.29 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 165.00 | 0.00 | 0.29 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 170.00 | 0.00 | 0.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 175.00 | 0.00 | 0.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 180.00 | 0.00 | 0.29 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 185.00 | 0.00 | 0.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 190.00 | 0.00 | 0.37 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 195.00 | 0.00 | 0.29 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 205.00 | 0.00 | 0.31 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 210.00 | 0.00 | 0.33 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 220.00 | 0.00 | 0.36 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 225.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 5/2/2024 9:59:00 AM EST | |||
| 230.00 | 0.01 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.03 | 0.00 | -0.06 | 4/25/2024 | 5/2/2024 9:59:00 AM EST |
| 235.00 | 0.16 | 0.53 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.04 | 0.00 | -0.06 | 4/12/2024 | 5/2/2024 9:59:00 AM EST |
| 240.00 | 0.41 | 0.48 | 0.50 | +0.02 | +4.17% | 5 | 60 | 0.24 | -0.07 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 9:59:00 AM EST |
| 245.00 | 0.72 | 0.83 | 0.75 | -0.24 | -24.25% | 2 | 62 | 0.23 | -0.11 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 9:59:00 AM EST |
| 250.00 | 1.35 | 1.57 | 1.70 | 0.00 | 0.00% | 0 | 89 | 0.22 | -0.18 | 0.02 | -0.11 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 255.00 | 2.43 | 2.69 | 2.24 | 0.00 | 0.00% | 0 | 58 | 0.21 | -0.27 | 0.02 | -0.13 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 260.00 | 4.10 | 4.40 | 4.96 | 0.00 | 0.00% | 0 | 76 | 0.21 | -0.40 | 0.03 | -0.14 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 265.00 | 6.60 | 6.95 | 6.23 | 0.00 | 0.00% | 0 | 47 | 0.20 | -0.55 | 0.03 | -0.13 | 5/1/2024 | 5/2/2024 9:59:00 AM EST |
| 270.00 | 9.80 | 10.80 | 10.05 | +3.15 | +45.66% | 2 | 46 | 0.20 | -0.70 | 0.03 | -0.11 | 5/2/2024 | 5/2/2024 9:59:00 AM EST |
| 275.00 | 13.75 | 15.00 | 10.15 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.81 | 0.02 | -0.09 | 4/26/2024 | 5/2/2024 9:59:00 AM EST |
| 280.00 | 17.70 | 19.35 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.89 | 0.01 | -0.06 | 4/22/2024 | 5/2/2024 9:59:00 AM EST |
| 285.00 | 22.55 | 24.15 | 21.43 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.94 | 0.01 | -0.04 | 4/18/2024 | 5/2/2024 9:59:00 AM EST |
| 290.00 | 27.50 | 29.35 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.03 | 5/2/2024 9:59:00 AM EST | |||
| 295.00 | 32.45 | 34.35 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 5/2/2024 9:59:00 AM EST | |||
| 300.00 | 37.50 | 39.25 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/2/2024 9:59:00 AM EST | |||
| 305.00 | 42.50 | 44.35 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/2/2024 9:59:00 AM EST | |||
| 310.00 | 47.75 | 49.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 315.00 | 52.45 | 54.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 320.00 | 57.45 | 59.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 325.00 | 62.45 | 64.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 330.00 | 67.45 | 69.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 335.00 | 72.45 | 74.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 340.00 | 77.50 | 79.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 345.00 | 82.50 | 84.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 350.00 | 87.45 | 89.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST | |||
| 355.00 | 92.45 | 94.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:00 AM EST |