Options Chain for FEDEX CORP COM (FDX) - $215.86 as of 4/4/2025 2:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 60.85 | 64.15 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 4/4/2025 12:58:52 PM EST | |||
| 155.00 | 56.10 | 59.65 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 4/4/2025 12:58:52 PM EST | |||
| 160.00 | 51.30 | 54.75 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 4/4/2025 12:58:52 PM EST | |||
| 165.00 | 47.10 | 50.00 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 4/4/2025 12:58:52 PM EST | |||
| 170.00 | 42.75 | 44.90 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.08 | 4/4/2025 12:58:52 PM EST | |||
| 175.00 | 37.80 | 41.35 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.09 | 4/4/2025 12:58:52 PM EST | |||
| 180.00 | 33.75 | 37.00 | % | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.11 | 4/4/2025 12:58:52 PM EST | |||
| 185.00 | 29.55 | 33.00 | % | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.12 | 4/4/2025 12:58:52 PM EST | |||
| 190.00 | 26.05 | 29.15 | % | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.13 | 4/4/2025 12:58:52 PM EST | |||
| 195.00 | 22.65 | 24.40 | % | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.14 | 4/4/2025 12:58:52 PM EST | |||
| 200.00 | 19.60 | 21.05 | % | 0 | 0 | 0.44 | 0.68 | 0.01 | -0.14 | 4/4/2025 12:58:52 PM EST | |||
| 205.00 | 16.25 | 17.85 | % | 0 | 0 | 0.43 | 0.62 | 0.01 | -0.15 | 4/4/2025 12:58:52 PM EST | |||
| 210.00 | 13.15 | 14.95 | % | 0 | 0 | 0.42 | 0.57 | 0.01 | -0.15 | 4/4/2025 12:58:52 PM EST | |||
| 215.00 | 10.70 | 12.30 | 11.37 | -1.39 | -10.90% | 12 | 12 | 0.41 | 0.50 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 12:58:52 PM EST |
| 220.00 | 8.60 | 10.30 | 9.14 | -1.39 | -13.20% | 7 | 7 | 0.41 | 0.44 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 12:58:52 PM EST |
| 225.00 | 6.90 | 8.25 | 8.01 | +0.52 | +6.95% | 6 | 9 | 0.41 | 0.38 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:58:52 PM EST |
| 230.00 | 4.80 | 6.75 | % | 0 | 0 | 0.39 | 0.32 | 0.01 | -0.12 | 4/4/2025 12:58:52 PM EST | |||
| 235.00 | 3.65 | 5.25 | 4.71 | % | 1 | 0 | 0.38 | 0.26 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:58:52 PM EST | |
| 240.00 | 2.21 | 4.10 | 2.40 | -2.10 | -46.67% | 1 | 1 | 0.35 | 0.20 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 12:58:52 PM EST |
| 245.00 | 1.47 | 3.15 | % | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.07 | 4/4/2025 12:58:52 PM EST | |||
| 250.00 | 0.00 | 3.65 | % | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.06 | 4/4/2025 12:58:52 PM EST | |||
| 255.00 | 0.00 | 3.35 | % | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.05 | 4/4/2025 12:58:52 PM EST | |||
| 260.00 | 0.00 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.07 | 0.00 | -0.04 | 4/3/2025 | 4/4/2025 12:58:52 PM EST |
| 265.00 | 0.00 | 2.78 | % | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 4/4/2025 12:58:52 PM EST | |||
| 270.00 | 0.00 | 2.69 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.02 | 4/3/2025 | 4/4/2025 12:58:52 PM EST |
| 275.00 | 0.00 | 2.57 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 4/4/2025 12:58:52 PM EST | |||
| 280.00 | 0.00 | 2.49 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 4/4/2025 12:58:52 PM EST | |||
| 285.00 | 0.00 | 2.41 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:58:52 PM EST | |||
| 290.00 | 0.00 | 2.38 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:58:52 PM EST | |||
| 295.00 | 0.00 | 2.34 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 300.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 305.00 | 0.00 | 2.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 310.00 | 0.00 | 2.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 315.00 | 0.00 | 2.26 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 325.00 | 0.00 | 2.24 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 330.00 | 0.00 | 2.23 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 335.00 | 0.00 | 2.22 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 340.00 | 0.00 | 2.21 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 345.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.79 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 4/4/2025 12:58:52 PM EST | |||
| 155.00 | 0.00 | 2.96 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.04 | 4/4/2025 12:58:52 PM EST | |||
| 160.00 | 0.00 | 3.15 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.05 | 4/4/2025 12:58:52 PM EST | |||
| 165.00 | 0.00 | 3.25 | % | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.06 | 4/4/2025 12:58:52 PM EST | |||
| 170.00 | 0.53 | 2.86 | % | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.08 | 4/4/2025 12:58:52 PM EST | |||
| 175.00 | 0.57 | 4.60 | % | 0 | 0 | 0.47 | -0.11 | 0.01 | -0.09 | 4/4/2025 12:58:52 PM EST | |||
| 180.00 | 1.28 | 5.30 | % | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.11 | 4/4/2025 12:58:52 PM EST | |||
| 185.00 | 2.16 | 6.10 | % | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.12 | 4/4/2025 12:58:52 PM EST | |||
| 190.00 | 3.20 | 7.20 | % | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.13 | 4/4/2025 12:58:52 PM EST | |||
| 195.00 | 6.05 | 7.60 | % | 0 | 0 | 0.46 | -0.27 | 0.01 | -0.14 | 4/4/2025 12:58:52 PM EST | |||
| 200.00 | 7.65 | 8.85 | 7.70 | +3.55 | +85.55% | 1 | 2 | 0.45 | -0.32 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 12:58:52 PM EST |
| 205.00 | 9.50 | 10.95 | 11.02 | +5.82 | +111.93% | 7 | 5 | 0.44 | -0.38 | 0.01 | -0.15 | 4/4/2025 | 4/4/2025 12:58:52 PM EST |
| 210.00 | 11.35 | 13.05 | 8.38 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.43 | 0.01 | -0.15 | 4/3/2025 | 4/4/2025 12:58:52 PM EST |
| 215.00 | 13.95 | 15.45 | 10.52 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.50 | 0.01 | -0.14 | 4/3/2025 | 4/4/2025 12:58:52 PM EST |
| 220.00 | 16.65 | 18.55 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.56 | 0.01 | -0.14 | 4/3/2025 | 4/4/2025 12:58:52 PM EST |
| 225.00 | 19.75 | 21.75 | 15.92 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.62 | 0.01 | -0.13 | 4/3/2025 | 4/4/2025 12:58:52 PM EST |
| 230.00 | 23.15 | 25.00 | 22.50 | % | 3 | 0 | 0.42 | -0.68 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 12:58:52 PM EST | |
| 235.00 | 26.85 | 28.70 | 28.69 | % | 1 | 0 | 0.40 | -0.74 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:58:52 PM EST | |
| 240.00 | 30.65 | 32.60 | % | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.09 | 4/4/2025 12:58:52 PM EST | |||
| 245.00 | 34.70 | 36.70 | 40.92 | % | 2 | 0 | 0.45 | -0.84 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 12:58:52 PM EST | |
| 250.00 | 38.80 | 41.70 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.06 | 4/4/2025 12:58:52 PM EST | |||
| 255.00 | 43.20 | 46.50 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 4/4/2025 12:58:52 PM EST | |||
| 260.00 | 47.75 | 51.30 | % | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.04 | 4/4/2025 12:58:52 PM EST | |||
| 265.00 | 52.80 | 56.15 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 4/4/2025 12:58:52 PM EST | |||
| 270.00 | 57.85 | 61.10 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 4/4/2025 12:58:52 PM EST | |||
| 275.00 | 62.20 | 66.05 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 4/4/2025 12:58:52 PM EST | |||
| 280.00 | 67.40 | 71.20 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 4/4/2025 12:58:52 PM EST | |||
| 285.00 | 72.05 | 76.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:58:52 PM EST | |||
| 290.00 | 77.00 | 80.95 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:58:52 PM EST | |||
| 295.00 | 82.00 | 86.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 300.00 | 86.90 | 91.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 305.00 | 92.15 | 96.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 310.00 | 97.00 | 101.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 315.00 | 101.85 | 106.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 320.00 | 107.00 | 111.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 325.00 | 112.00 | 116.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 330.00 | 117.00 | 121.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 335.00 | 122.00 | 126.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 340.00 | 127.00 | 131.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST | |||
| 345.00 | 132.00 | 136.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:52 PM EST |