Options Chain for FEDEX CORP COM (FDX) - $231.27 as of 8/29/2025 3:22:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 68.85 | 72.50 | 70.68 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 64.05 | 67.45 | 65.75 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 58.90 | 63.05 | 60.98 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 54.00 | 57.55 | 55.78 | % | 0.32 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 49.45 | 52.60 | 51.03 | % | 0.28 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 185.00 | 44.45 | 48.25 | 46.35 | % | 0.25 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 190.00 | 39.75 | 43.35 | 41.55 | % | 0.22 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 195.00 | 35.70 | 38.95 | 37.33 | % | 0.19 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 200.00 | 32.05 | 33.40 | 32.73 | % | 0.16 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.07 | 8/29/2025 3:59:49 PM EST | |||
| 205.00 | 27.95 | 30.30 | 29.13 | % | 0.14 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.08 | 8/29/2025 3:59:49 PM EST | |||
| 210.00 | 24.00 | 26.60 | 25.30 | % | 0.12 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.10 | 8/29/2025 3:59:49 PM EST | |||
| 215.00 | 20.60 | 23.05 | 21.83 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.11 | 8/29/2025 3:59:49 PM EST | |||
| 220.00 | 17.85 | 19.30 | 18.58 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.01 | -0.12 | 8/29/2025 3:59:49 PM EST | |||
| 225.00 | 14.80 | 16.60 | 15.70 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.01 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 230.00 | 12.20 | 13.85 | 13.03 | 11.44 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | 0.53 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 235.00 | 9.95 | 11.10 | 10.53 | % | 0.04 | 0 | 0 | 0.41 | 0.46 | 0.01 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 240.00 | 6.80 | 8.35 | 7.58 | % | 0.03 | 0 | 0 | 0.37 | 0.40 | 0.01 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 245.00 | 4.75 | 7.55 | 6.15 | 6.10 | % | 0.03 | 1 | 0 | 0.36 | 0.33 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 250.00 | 4.45 | 5.20 | 4.83 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.01 | -0.11 | 8/29/2025 3:59:49 PM EST | |||
| 255.00 | 3.40 | 3.95 | 3.68 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.22 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 260.00 | 2.48 | 3.60 | 3.04 | 2.83 | % | 0.01 | 1 | 0 | 0.39 | 0.18 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 265.00 | 1.62 | 2.35 | 1.99 | 1.88 | -0.61 | -24.50% | 0.01 | 2 | 1 | 0.37 | 0.14 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 270.00 | 1.00 | 1.80 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 1.37 | 0.69 | 0.81 | % | 0.00 | 1 | 0 | 0.39 | 0.08 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 280.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 285.00 | 0.27 | 2.79 | 1.53 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.38 | 0.69 | 1.00 | % | 0.00 | 1 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 185.00 | 0.43 | 1.01 | 0.72 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 195.00 | 1.02 | 2.00 | 1.51 | 1.82 | % | 0.01 | 3 | 0 | 0.38 | -0.09 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 200.00 | 0.21 | 2.73 | 1.47 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.01 | -0.07 | 8/29/2025 3:59:49 PM EST | |||
| 205.00 | 2.05 | 3.40 | 2.73 | 2.96 | % | 0.01 | 2 | 0 | 0.37 | -0.17 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 210.00 | 3.90 | 4.50 | 4.20 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.23 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 215.00 | 4.85 | 5.90 | 5.38 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.01 | -0.11 | 8/29/2025 3:59:49 PM EST | |||
| 220.00 | 6.10 | 7.55 | 6.83 | 7.10 | % | 0.03 | 1 | 0 | 0.39 | -0.34 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 225.00 | 8.60 | 9.55 | 9.08 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.41 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 230.00 | 10.60 | 11.90 | 11.25 | 11.95 | % | 0.05 | 1 | 0 | 0.38 | -0.47 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 235.00 | 14.35 | 15.45 | 14.90 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.01 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 240.00 | 16.35 | 19.35 | 17.85 | % | 0.07 | 0 | 0 | 0.41 | -0.60 | 0.01 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 245.00 | 20.60 | 21.05 | 20.83 | % | 0.09 | 0 | 0 | 0.38 | -0.67 | 0.01 | -0.12 | 8/29/2025 3:59:49 PM EST | |||
| 250.00 | 23.70 | 25.00 | 24.35 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.11 | 8/29/2025 3:59:49 PM EST | |||
| 255.00 | 27.45 | 28.70 | 28.08 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.10 | 8/29/2025 3:59:49 PM EST | |||
| 260.00 | 30.75 | 33.80 | 32.28 | % | 0.12 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.09 | 8/29/2025 3:59:49 PM EST | |||
| 265.00 | 36.00 | 37.30 | 36.65 | % | 0.14 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.07 | 8/29/2025 3:59:49 PM EST | |||
| 270.00 | 40.20 | 42.15 | 41.18 | % | 0.15 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 275.00 | 44.45 | 48.05 | 46.25 | % | 0.17 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 280.00 | 49.85 | 52.80 | 51.33 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 285.00 | 53.65 | 57.55 | 55.60 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 290.00 | 58.45 | 62.45 | 60.45 | % | 0.21 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 295.00 | 63.75 | 67.50 | 65.63 | % | 0.22 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 300.00 | 68.90 | 72.50 | 70.70 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST |