Options Chain for FEDEX CORP COM (FDX) - $266.00 as of 4/29/2024 6:40:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 119.40 | 122.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 150.00 | 114.50 | 117.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 155.00 | 109.45 | 112.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 160.00 | 104.50 | 107.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 165.00 | 99.85 | 103.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 170.00 | 94.50 | 98.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 175.00 | 89.40 | 93.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 180.00 | 84.55 | 88.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 185.00 | 79.60 | 82.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 190.00 | 74.70 | 77.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 195.00 | 69.50 | 73.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 200.00 | 65.15 | 67.85 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 205.00 | 59.70 | 63.15 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 210.00 | 55.25 | 58.35 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 215.00 | 50.00 | 53.30 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 220.00 | 44.85 | 48.40 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:58 PM EST | |||
| 225.00 | 39.95 | 43.65 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.05 | 4/29/2024 3:59:58 PM EST | |||
| 230.00 | 35.05 | 38.00 | % | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.05 | 4/29/2024 3:59:58 PM EST | |||
| 235.00 | 30.20 | 33.75 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.07 | 4/29/2024 3:59:58 PM EST | |||
| 240.00 | 25.35 | 28.50 | % | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.07 | 4/29/2024 3:59:58 PM EST | |||
| 245.00 | 21.65 | 23.55 | % | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.08 | 4/29/2024 3:59:58 PM EST | |||
| 250.00 | 16.80 | 19.10 | 18.65 | -6.03 | -24.44% | 2 | 2 | 0.20 | 0.85 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 255.00 | 12.80 | 14.40 | 14.47 | 0.00 | 0.00% | 0 | 30 | 0.19 | 0.78 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 260.00 | 10.30 | 10.90 | 10.30 | -0.50 | -4.63% | 1 | 47 | 0.21 | 0.68 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 265.00 | 6.85 | 7.70 | 7.15 | -0.65 | -8.34% | 3 | 17 | 0.20 | 0.56 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 270.00 | 4.55 | 5.20 | 4.66 | -0.64 | -12.08% | 28 | 51 | 0.19 | 0.44 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 275.00 | 2.75 | 4.20 | 3.05 | -0.40 | -11.60% | 15 | 132 | 0.21 | 0.32 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 280.00 | 1.53 | 1.92 | 1.55 | -0.58 | -27.23% | 23 | 4 | 0.19 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 285.00 | 0.78 | 1.10 | 1.15 | -0.18 | -13.54% | 5 | 13 | 0.19 | 0.12 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 290.00 | 0.38 | 0.58 | 0.66 | 0.00 | 0.00% | 0 | 33 | 0.19 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 295.00 | 0.10 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 300.00 | 0.06 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.02 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 305.00 | 0.03 | 0.74 | 0.12 | -0.28 | -70.00% | 1 | 2 | 0.24 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.04 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.28 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.39 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:58 PM EST | |||
| 225.00 | 0.01 | 0.75 | % | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.05 | 4/29/2024 3:59:58 PM EST | |||
| 230.00 | 0.04 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.02 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 235.00 | 0.11 | 0.41 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.04 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 240.00 | 0.41 | 0.71 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.06 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 245.00 | 0.73 | 0.93 | 0.79 | 0.00 | 0.00% | 0 | 70 | 0.23 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 250.00 | 1.29 | 1.87 | 1.42 | -0.41 | -22.41% | 1 | 22 | 0.23 | -0.15 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 255.00 | 2.09 | 2.31 | 1.41 | 0.00 | 0.00% | 0 | 42 | 0.21 | -0.22 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 260.00 | 3.30 | 4.00 | 3.05 | -1.60 | -34.41% | 1 | 23 | 0.21 | -0.32 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 265.00 | 5.20 | 5.65 | 4.90 | -0.20 | -3.93% | 15 | 62 | 0.20 | -0.44 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 270.00 | 6.25 | 8.75 | 7.50 | -0.10 | -1.32% | 4 | 32 | 0.18 | -0.56 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 275.00 | 9.65 | 12.15 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.68 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 280.00 | 14.35 | 16.10 | 13.40 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.79 | 0.02 | -0.08 | 4/15/2024 | 4/29/2024 3:59:58 PM EST |
| 285.00 | 18.15 | 21.35 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.05 | 4/29/2024 3:59:58 PM EST | |||
| 290.00 | 23.35 | 26.20 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 295.00 | 28.35 | 31.20 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 300.00 | 33.20 | 36.25 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 305.00 | 38.10 | 41.15 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 310.00 | 42.95 | 46.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 315.00 | 47.85 | 51.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 320.00 | 53.05 | 56.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 325.00 | 57.65 | 61.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 330.00 | 62.70 | 65.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 335.00 | 67.75 | 71.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 340.00 | 72.60 | 76.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 345.00 | 77.45 | 81.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 350.00 | 83.05 | 86.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 355.00 | 87.90 | 91.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |