Options Chain for FEDEX CORP COM (FDX) - $260.65 as of 5/6/2024 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 114.25 | 118.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 150.00 | 109.15 | 113.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 155.00 | 104.60 | 108.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 160.00 | 99.20 | 103.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 165.00 | 94.30 | 98.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 170.00 | 89.35 | 93.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 175.00 | 84.40 | 88.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 180.00 | 79.85 | 83.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 185.00 | 74.60 | 78.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 190.00 | 69.90 | 73.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 195.00 | 64.75 | 68.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 200.00 | 59.95 | 63.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 205.00 | 54.85 | 58.35 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 210.00 | 49.95 | 53.40 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 215.00 | 45.05 | 48.45 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 220.00 | 40.00 | 43.50 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 5/6/2024 3:59:39 PM EST | |||
| 225.00 | 34.75 | 38.60 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 5/6/2024 3:59:39 PM EST | |||
| 230.00 | 30.20 | 33.70 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.06 | 5/6/2024 3:59:39 PM EST | |||
| 235.00 | 25.50 | 28.55 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.07 | 5/6/2024 3:59:39 PM EST | |||
| 240.00 | 20.90 | 24.25 | 22.95 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.89 | 0.01 | -0.09 | 5/1/2024 | 5/6/2024 3:59:39 PM EST |
| 245.00 | 17.50 | 19.50 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.10 | 5/6/2024 3:59:39 PM EST | |||
| 250.00 | 13.40 | 14.15 | 15.05 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.77 | 0.02 | -0.11 | 5/1/2024 | 5/6/2024 3:59:39 PM EST |
| 255.00 | 9.60 | 10.50 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.67 | 0.02 | -0.12 | 5/1/2024 | 5/6/2024 3:59:39 PM EST |
| 260.00 | 6.65 | 7.05 | 8.85 | 0.00 | 0.00% | 0 | 123 | 0.19 | 0.56 | 0.03 | -0.12 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 265.00 | 3.30 | 4.55 | 5.35 | -0.35 | -6.14% | 1 | 5 | 0.18 | 0.43 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 3:59:39 PM EST |
| 270.00 | 2.37 | 2.84 | 2.73 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.30 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 275.00 | 0.91 | 2.03 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.19 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 280.00 | 0.78 | 1.36 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.12 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 285.00 | 0.38 | 0.67 | 0.60 | 0.00 | 0.00% | 0 | 42 | 0.20 | 0.08 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 290.00 | 0.20 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.20 | 0.05 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 295.00 | 0.07 | 0.75 | % | 0 | 0 | 0.23 | 0.03 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 300.00 | 0.02 | 0.51 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 3:59:39 PM EST |
| 305.00 | 0.01 | 0.50 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:39 PM EST | |||
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 315.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 320.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 325.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 330.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 335.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 340.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 345.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 350.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 355.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 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 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 155.00 | 0.00 | 0.43 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 170.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 205.00 | 0.00 | 0.51 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 210.00 | 0.00 | 0.51 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 215.00 | 0.00 | 0.52 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.04 | 5/6/2024 3:59:39 PM EST | |||
| 225.00 | 0.04 | 0.55 | % | 0 | 0 | 0.26 | -0.02 | 0.00 | -0.05 | 5/6/2024 3:59:39 PM EST | |||
| 230.00 | 0.09 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.04 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 3:59:39 PM EST |
| 235.00 | 0.36 | 0.72 | 0.46 | -0.11 | -19.30% | 4 | 15 | 0.24 | -0.06 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:39 PM EST |
| 240.00 | 0.66 | 0.89 | 1.16 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.11 | 0.01 | -0.09 | 5/1/2024 | 5/6/2024 3:59:39 PM EST |
| 245.00 | 1.15 | 1.60 | 1.46 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.16 | 0.01 | -0.10 | 4/30/2024 | 5/6/2024 3:59:39 PM EST |
| 250.00 | 1.99 | 2.32 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.21 | -0.23 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 255.00 | 3.25 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.33 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:39 PM EST |
| 260.00 | 5.20 | 5.60 | 5.10 | -0.25 | -4.68% | 5 | 19 | 0.20 | -0.44 | 0.03 | -0.12 | 5/6/2024 | 5/6/2024 3:59:39 PM EST |
| 265.00 | 7.80 | 8.40 | 8.45 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.57 | 0.03 | -0.11 | 5/1/2024 | 5/6/2024 3:59:39 PM EST |
| 270.00 | 11.05 | 13.35 | % | 0 | 0 | 0.19 | -0.70 | 0.02 | -0.09 | 5/6/2024 3:59:39 PM EST | |||
| 275.00 | 13.60 | 16.75 | 15.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.81 | 0.02 | -0.07 | 5/1/2024 | 5/6/2024 3:59:39 PM EST |
| 280.00 | 17.50 | 21.95 | % | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.05 | 5/6/2024 3:59:39 PM EST | |||
| 285.00 | 22.30 | 26.95 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 5/6/2024 3:59:39 PM EST | |||
| 290.00 | 27.30 | 32.00 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 5/6/2024 3:59:39 PM EST | |||
| 295.00 | 32.20 | 37.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 300.00 | 37.20 | 42.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/6/2024 3:59:39 PM EST | |||
| 305.00 | 42.25 | 47.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:39 PM EST | |||
| 310.00 | 47.50 | 52.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 315.00 | 52.25 | 57.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 320.00 | 57.20 | 62.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 325.00 | 62.25 | 67.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 330.00 | 67.20 | 72.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 335.00 | 72.20 | 77.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 340.00 | 77.20 | 82.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 345.00 | 82.20 | 87.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 350.00 | 87.20 | 92.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST | |||
| 355.00 | 92.20 | 97.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:39 PM EST |