Options Chain for FEDEX CORP COM (FDX) - $216.60 as of 5/27/2025 5:33:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 83.00 | 86.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 140.00 | 78.00 | 81.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 145.00 | 73.00 | 76.95 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 150.00 | 68.20 | 72.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 155.00 | 63.10 | 66.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 160.00 | 58.50 | 61.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 165.00 | 53.10 | 57.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 170.00 | 48.10 | 52.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 175.00 | 43.15 | 47.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:53 PM EST | |||
| 180.00 | 38.20 | 42.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:53 PM EST | |||
| 185.00 | 33.45 | 37.15 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:53 PM EST | |||
| 190.00 | 29.25 | 32.30 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 5/27/2025 3:59:53 PM EST | |||
| 195.00 | 24.55 | 27.00 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.10 | 5/27/2025 3:59:53 PM EST | |||
| 197.50 | 22.10 | 25.05 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.10 | 5/27/2025 3:59:53 PM EST | |||
| 200.00 | 19.80 | 22.55 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.11 | 5/27/2025 3:59:53 PM EST | |||
| 202.50 | 18.10 | 19.85 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.13 | 5/27/2025 3:59:53 PM EST | |||
| 205.00 | 15.90 | 16.75 | 13.56 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.84 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 207.50 | 14.00 | 15.95 | 14.56 | % | 1 | 0 | 0.37 | 0.81 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 210.00 | 11.95 | 12.45 | 9.85 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.77 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 212.50 | 9.15 | 10.50 | % | 0 | 0 | 0.27 | 0.72 | 0.02 | -0.17 | 5/27/2025 3:59:53 PM EST | |||
| 215.00 | 8.45 | 8.75 | 8.95 | +1.01 | +12.72% | 2 | 28 | 0.30 | 0.66 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 217.50 | 6.90 | 8.05 | 6.59 | % | 1 | 0 | 0.32 | 0.59 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 220.00 | 5.60 | 6.80 | 5.85 | +0.35 | +6.37% | 19 | 51 | 0.30 | 0.52 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 222.50 | 4.30 | 5.45 | 4.93 | % | 6 | 0 | 0.31 | 0.45 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 225.00 | 3.40 | 4.55 | 3.60 | +0.20 | +5.89% | 32 | 62 | 0.29 | 0.38 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 227.50 | 2.53 | 2.70 | 3.05 | % | 1 | 0 | 0.28 | 0.31 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 230.00 | 1.92 | 2.05 | 2.12 | -1.38 | -39.43% | 413 | 45 | 0.29 | 0.25 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 232.50 | 1.33 | 1.54 | % | 0 | 0 | 0.28 | 0.20 | 0.02 | -0.11 | 5/27/2025 3:59:53 PM EST | |||
| 235.00 | 0.96 | 1.36 | 1.10 | -0.10 | -8.34% | 14 | 30 | 0.28 | 0.15 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 237.50 | 0.73 | 1.07 | % | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.08 | 5/27/2025 3:59:53 PM EST | |||
| 240.00 | 0.53 | 0.67 | 0.57 | -0.41 | -41.84% | 3 | 91 | 0.29 | 0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 242.50 | 0.39 | 0.52 | % | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.05 | 5/27/2025 3:59:53 PM EST | |||
| 245.00 | 0.30 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.04 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 250.00 | 0.10 | 0.30 | 0.26 | +0.01 | +4.00% | 12 | 402 | 0.31 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 255.00 | 0.06 | 0.79 | 0.27 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.42 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:53 PM EST |
| 265.00 | 0.03 | 1.39 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.37 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 1.33 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.32 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.31 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.31 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.31 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.31 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.32 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.33 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.34 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.36 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.39 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 3:59:53 PM EST |
| 180.00 | 0.02 | 1.44 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.68 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 190.00 | 0.04 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.03 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 3:59:53 PM EST |
| 195.00 | 0.38 | 0.47 | 0.41 | -0.89 | -68.47% | 20 | 27 | 0.35 | -0.07 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 197.50 | 0.50 | 0.80 | 0.85 | % | 2 | 0 | 0.37 | -0.08 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 200.00 | 0.63 | 0.77 | 0.70 | -0.99 | -58.58% | 5 | 22 | 0.34 | -0.10 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 202.50 | 0.81 | 1.01 | % | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.13 | 5/27/2025 3:59:53 PM EST | |||
| 205.00 | 1.16 | 1.31 | 1.19 | -1.27 | -51.63% | 4 | 31 | 0.33 | -0.16 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 207.50 | 1.53 | 1.71 | % | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.15 | 5/27/2025 3:59:53 PM EST | |||
| 210.00 | 1.99 | 2.41 | 2.21 | -1.44 | -39.46% | 2 | 45 | 0.32 | -0.23 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 212.50 | 2.53 | 3.05 | 2.67 | % | 5 | 0 | 0.32 | -0.28 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 215.00 | 3.30 | 4.60 | 3.30 | -1.96 | -37.27% | 2 | 15 | 0.30 | -0.34 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 217.50 | 4.10 | 4.55 | % | 0 | 0 | 0.30 | -0.41 | 0.03 | -0.18 | 5/27/2025 3:59:53 PM EST | |||
| 220.00 | 5.35 | 5.65 | 5.25 | -1.75 | -25.00% | 46 | 102 | 0.29 | -0.48 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 222.50 | 6.65 | 6.95 | 6.52 | % | 20 | 0 | 0.29 | -0.55 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 225.00 | 8.00 | 8.50 | 8.40 | -1.88 | -18.29% | 23 | 62 | 0.29 | -0.62 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 227.50 | 9.40 | 11.25 | 9.60 | % | 22 | 0 | 0.31 | -0.69 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 230.00 | 11.05 | 13.35 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.75 | 0.02 | -0.13 | 5/13/2025 | 5/27/2025 3:59:53 PM EST |
| 232.50 | 11.95 | 16.05 | % | 0 | 0 | 0.44 | -0.80 | 0.02 | -0.11 | 5/27/2025 3:59:53 PM EST | |||
| 235.00 | 14.10 | 18.15 | 10.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.85 | 0.02 | -0.09 | 5/16/2025 | 5/27/2025 3:59:53 PM EST |
| 237.50 | 16.45 | 20.10 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.08 | 5/27/2025 3:59:53 PM EST | |||
| 240.00 | 18.80 | 22.05 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.92 | 0.01 | -0.06 | 5/13/2025 | 5/27/2025 3:59:53 PM EST |
| 242.50 | 21.05 | 24.25 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.05 | 5/27/2025 3:59:53 PM EST | |||
| 245.00 | 23.60 | 26.65 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.96 | 0.01 | -0.04 | 5/12/2025 | 5/27/2025 3:59:53 PM EST |
| 250.00 | 28.55 | 31.85 | 17.93 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 3:59:53 PM EST |
| 255.00 | 33.45 | 37.35 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:53 PM EST | |||
| 260.00 | 38.05 | 42.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 265.00 | 43.05 | 47.35 | 44.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:53 PM EST |
| 270.00 | 48.05 | 52.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 275.00 | 53.05 | 57.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 280.00 | 58.05 | 62.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 285.00 | 63.05 | 67.35 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 290.00 | 68.10 | 72.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 295.00 | 73.05 | 77.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 300.00 | 78.05 | 82.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 305.00 | 83.05 | 87.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 310.00 | 88.05 | 92.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 315.00 | 93.05 | 97.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST |