Options Chain for FEDEX CORP COM (FDX) - $225.28 as of 8/22/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 130.30 | 133.40 | 131.85 | % | 1.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 125.30 | 128.40 | 126.85 | % | 1.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 120.20 | 123.45 | 121.83 | 97.90 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 115.25 | 118.45 | 116.85 | 106.42 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 110.35 | 113.45 | 111.90 | 105.40 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 105.65 | 108.45 | 107.05 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 100.65 | 103.45 | 102.05 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 95.30 | 98.30 | 96.80 | % | 0.69 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 90.25 | 93.45 | 91.85 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 85.15 | 88.40 | 86.78 | % | 0.58 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 80.75 | 83.50 | 82.13 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 75.35 | 78.25 | 76.80 | 84.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 70.95 | 73.35 | 72.15 | 60.45 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.37 | 0.98 | 0.00 | -0.02 | 6/26/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 65.90 | 68.00 | 66.95 | 74.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.39 | 0.98 | 0.00 | -0.02 | 7/3/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 60.90 | 63.85 | 62.38 | 45.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.02 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 56.30 | 58.90 | 57.60 | 55.93 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.56 | 0.95 | 0.00 | -0.04 | 6/24/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 51.80 | 53.70 | 52.75 | 45.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.04 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 47.35 | 49.55 | 48.45 | 43.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.41 | 0.92 | 0.00 | -0.06 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 42.25 | 44.80 | 43.53 | 27.85 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.37 | 0.89 | 0.00 | -0.07 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 38.20 | 40.05 | 39.13 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 138 | 0.38 | 0.87 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 29.75 | 31.65 | 30.70 | 30.70 | +6.20 | +25.31% | 0.15 | 2 | 339 | 0.35 | 0.81 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 22.50 | 24.45 | 23.48 | 20.72 | 0.00 | 0.00% | 0.11 | 0 | 280 | 0.35 | 0.72 | 0.01 | -0.11 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 16.40 | 17.20 | 16.80 | 17.00 | +6.05 | +55.26% | 0.07 | 34 | 533 | 0.35 | 0.61 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 11.55 | 12.10 | 11.83 | 11.72 | +4.57 | +63.92% | 0.05 | 509 | 620 | 0.36 | 0.49 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 7.45 | 8.15 | 7.80 | 7.90 | +3.35 | +73.63% | 0.03 | 75 | 801 | 0.35 | 0.37 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 4.50 | 5.25 | 4.88 | 5.10 | +2.03 | +66.13% | 0.02 | 38 | 570 | 0.34 | 0.27 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 2.67 | 3.25 | 2.96 | 3.15 | +1.35 | +75.00% | 0.01 | 31 | 722 | 0.34 | 0.19 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 280.00 | 1.75 | 2.07 | 1.91 | 2.03 | +1.07 | +111.46% | 0.01 | 22 | 224 | 0.35 | 0.13 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 290.00 | 1.02 | 1.28 | 1.15 | 1.10 | +0.54 | +96.43% | 0.00 | 12 | 282 | 0.35 | 0.08 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 300.00 | 0.43 | 0.75 | 0.59 | 0.65 | +0.20 | +44.45% | 0.00 | 15 | 101 | 0.34 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 310.00 | 0.13 | 0.64 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.35 | 0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.41 | 0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.36 | 0.18 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.45 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.32 | 0.16 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.90 | 0.45 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.27 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.39 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.02 | 0.49 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.45 | -0.02 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 0.25 | 0.62 | 0.44 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | -0.02 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.41 | -0.36 | -46.76% | 0.00 | 1 | 105 | 0.55 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.51 | -0.03 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 0.43 | 1.52 | 0.98 | 0.80 | -0.22 | -21.57% | 0.01 | 2 | 464 | 0.45 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.26 | 0.63 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.45 | -0.06 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 1.27 | 1.47 | 1.37 | 1.39 | -0.75 | -35.05% | 0.01 | 5 | 738 | 0.42 | -0.08 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 1.63 | 1.86 | 1.75 | 1.80 | -0.78 | -30.24% | 0.01 | 2 | 312 | 0.40 | -0.11 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 2.09 | 2.62 | 2.36 | 2.31 | -1.41 | -37.91% | 0.01 | 11 | 648 | 0.40 | -0.13 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 3.75 | 4.05 | 3.90 | 3.93 | -2.42 | -38.11% | 0.02 | 63 | 606 | 0.39 | -0.19 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 6.20 | 6.70 | 6.45 | 6.48 | -3.52 | -35.20% | 0.03 | 17 | 1,299 | 0.38 | -0.28 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 9.85 | 10.35 | 10.10 | 10.40 | -5.10 | -32.91% | 0.04 | 14 | 693 | 0.37 | -0.39 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 14.65 | 15.25 | 14.95 | 15.10 | -4.90 | -24.50% | 0.06 | 16 | 251 | 0.37 | -0.51 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 20.70 | 21.35 | 21.03 | 20.55 | -3.24 | -13.62% | 0.08 | 1 | 136 | 0.37 | -0.63 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 27.95 | 29.05 | 28.50 | 33.85 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.37 | -0.73 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 35.40 | 37.05 | 36.23 | 36.95 | -5.77 | -13.51% | 0.13 | 1 | 13 | 0.38 | -0.81 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 280.00 | 44.35 | 46.05 | 45.20 | 51.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.06 | 7/17/2025 | 8/22/2025 3:59:53 PM EST |
| 290.00 | 53.40 | 56.25 | 54.83 | 81.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.04 | 4/17/2025 | 8/22/2025 3:59:53 PM EST |
| 300.00 | 63.00 | 66.05 | 64.53 | 62.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 310.00 | 72.80 | 75.25 | 74.03 | % | 0.24 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 320.00 | 83.20 | 85.85 | 84.53 | % | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 330.00 | 93.15 | 95.80 | 94.48 | % | 0.29 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 340.00 | 102.55 | 105.65 | 104.10 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 350.00 | 112.55 | 115.65 | 114.10 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 360.00 | 122.50 | 125.75 | 124.13 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 370.00 | 132.50 | 135.60 | 134.05 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 380.00 | 142.50 | 145.60 | 144.05 | % | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 390.00 | 152.45 | 155.65 | 154.05 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 400.00 | 162.65 | 165.50 | 164.08 | % | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |