Options Chain for FEDEX CORP COM (FDX) - $236.80 as of 8/22/2025 8:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 100.10 | 103.45 | 101.78 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 95.10 | 98.45 | 96.78 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 90.10 | 93.50 | 91.80 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 85.35 | 88.50 | 86.93 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 80.20 | 83.50 | 81.85 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 75.30 | 78.40 | 76.85 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 70.30 | 73.55 | 71.93 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 65.30 | 68.60 | 66.95 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 60.35 | 63.65 | 62.00 | % | 0.35 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 55.50 | 58.75 | 57.13 | % | 0.32 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 50.75 | 53.80 | 52.28 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 45.75 | 49.10 | 47.43 | % | 0.25 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 41.25 | 44.45 | 42.85 | % | 0.22 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 37.45 | 38.70 | 38.08 | % | 0.19 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 205.00 | 33.05 | 34.40 | 33.73 | % | 0.16 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.09 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 28.85 | 30.90 | 29.88 | 21.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 24.75 | 26.25 | 25.50 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 21.25 | 22.55 | 21.90 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.13 | 8/22/2025 3:59:53 PM EST | |||
| 225.00 | 17.80 | 19.05 | 18.43 | 18.65 | % | 0.08 | 1 | 0 | 0.37 | 0.68 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 230.00 | 14.60 | 16.05 | 15.33 | 10.56 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.37 | 0.62 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 235.00 | 12.10 | 13.90 | 13.00 | 12.70 | % | 0.06 | 1 | 0 | 0.36 | 0.55 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 240.00 | 9.95 | 10.80 | 10.38 | 10.29 | % | 0.04 | 2 | 0 | 0.37 | 0.48 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 245.00 | 7.85 | 10.15 | 9.00 | 8.75 | % | 0.04 | 2 | 0 | 0.36 | 0.41 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 250.00 | 6.35 | 7.10 | 6.73 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.01 | -0.13 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 4.70 | 5.75 | 5.23 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.01 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 3.70 | 5.15 | 4.43 | 4.10 | % | 0.02 | 5 | 0 | 0.36 | 0.24 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 265.00 | 2.69 | 3.60 | 3.15 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.10 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 1.17 | 3.00 | 2.09 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 0.55 | 2.81 | 1.68 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 0.78 | 2.53 | 1.66 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 0.65 | 1.60 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 0.07 | 0.82 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 0.10 | 1.54 | 0.82 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 0.60 | 2.78 | 1.69 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 1.17 | 1.63 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 1.50 | 2.14 | 1.82 | 1.44 | % | 0.01 | 1 | 0 | 0.43 | -0.11 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 205.00 | 2.01 | 2.82 | 2.42 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.14 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 2.76 | 3.60 | 3.18 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.17 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 2.70 | 4.75 | 3.73 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.01 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 5.15 | 6.00 | 5.58 | 5.82 | % | 0.03 | 1 | 0 | 0.40 | -0.27 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 225.00 | 6.85 | 7.65 | 7.25 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.13 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 8.70 | 9.70 | 9.20 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.01 | -0.14 | 8/22/2025 3:59:53 PM EST | |||
| 235.00 | 11.00 | 12.00 | 11.50 | 11.32 | % | 0.05 | 1 | 0 | 0.39 | -0.45 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 240.00 | 13.60 | 14.55 | 14.08 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.01 | -0.14 | 8/22/2025 3:59:53 PM EST | |||
| 245.00 | 16.65 | 17.50 | 17.08 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.14 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 19.75 | 20.85 | 20.30 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.13 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 23.20 | 24.70 | 23.95 | % | 0.09 | 0 | 0 | 0.39 | -0.71 | 0.01 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 27.10 | 28.30 | 27.70 | % | 0.11 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 31.30 | 32.70 | 32.00 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.10 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 34.50 | 37.85 | 36.18 | % | 0.13 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 38.95 | 42.40 | 40.68 | % | 0.15 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 43.60 | 46.90 | 45.25 | % | 0.16 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 48.30 | 51.65 | 49.98 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 53.10 | 56.15 | 54.63 | % | 0.19 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 57.95 | 60.85 | 59.40 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 62.80 | 65.90 | 64.35 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 67.75 | 70.70 | 69.23 | % | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 72.80 | 76.00 | 74.40 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 315.00 | 77.65 | 80.80 | 79.23 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST |