Options Chain for FEDEX CORP COM (FDX) - $216.99 as of 5/5/2025 8:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 95.85 | 99.75 | 138.87 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 90.85 | 94.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 130.00 | 86.00 | 89.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 135.00 | 81.40 | 84.50 | 141.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 75.95 | 79.50 | 74.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 71.25 | 74.55 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 150.00 | 66.25 | 69.65 | 92.50 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 61.65 | 64.75 | 131.70 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.03 | 11/7/2024 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 56.50 | 59.85 | 151.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.04 | 9/19/2024 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 51.75 | 54.95 | 118.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.04 | 12/20/2024 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 47.00 | 50.20 | 41.55 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.96 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 42.10 | 45.40 | 45.85 | +8.85 | +23.92% | 2 | 2 | 0.57 | 0.94 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 38.35 | 40.00 | 40.65 | +1.47 | +3.76% | 2 | 36 | 0.53 | 0.92 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 33.75 | 35.20 | 27.70 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.89 | 0.01 | -0.08 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 29.45 | 30.55 | 33.10 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.86 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 195.00 | 25.15 | 26.00 | 20.10 | 0.00 | 0.00% | 0 | 202 | 0.35 | 0.82 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 200.00 | 21.10 | 22.20 | 22.60 | -2.27 | -9.13% | 1 | 514 | 0.34 | 0.77 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 210.00 | 14.00 | 15.50 | 15.10 | -1.22 | -7.48% | 27 | 1,136 | 0.34 | 0.64 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 220.00 | 8.50 | 8.80 | 8.70 | -1.49 | -14.63% | 208 | 514 | 0.30 | 0.49 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 230.00 | 4.55 | 4.95 | 4.92 | -0.88 | -15.18% | 53 | 1,549 | 0.30 | 0.33 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 240.00 | 2.21 | 2.51 | 2.25 | -0.85 | -27.42% | 93 | 2,090 | 0.29 | 0.19 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 250.00 | 0.97 | 1.68 | 1.17 | -0.27 | -18.75% | 21 | 850 | 0.31 | 0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 260.00 | 0.48 | 0.62 | 0.62 | -0.09 | -12.68% | 2 | 1,168 | 0.29 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 270.00 | 0.18 | 0.42 | 0.25 | -0.17 | -40.48% | 7 | 1,341 | 0.31 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 280.00 | 0.10 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 1,424 | 0.47 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 290.00 | 0.10 | 0.18 | 0.10 | -0.04 | -28.58% | 1 | 1,478 | 0.36 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 300.00 | 0.05 | 0.44 | 0.13 | +0.01 | +8.34% | 3 | 2,336 | 0.38 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 310.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,126 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 320.00 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 895 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 887 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 348 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 350.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,011 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 2.53 | 0.10 | 0.00 | 0.00% | 0 | 173 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 0.94 | 0.27 | 0.00 | 0.00% | 0 | 371 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 228 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.16 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 1.48 | 2.25 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.16 | 0.40 | 0.00 | 0.00% | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:02 PM EST |
| 420.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 2.15 | 1.26 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 103 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.76 | 0.73 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.09 | 0.71 | 0.00 | 0.00% | 0 | 55 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.24 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.79 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 0.02 | 0.99 | 0.90 | 0.00 | 0.00% | 0 | 130 | 0.68 | 0.00 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 0.04 | 0.66 | 0.21 | 0.00 | 0.00% | 0 | 101 | 0.61 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 0.08 | 1.51 | 0.87 | 0.00 | 0.00% | 0 | 104 | 0.68 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 0.01 | 0.96 | 0.34 | 0.00 | 0.00% | 0 | 115 | 0.47 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 0.30 | 0.77 | 0.50 | -0.43 | -46.24% | 1 | 191 | 0.46 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 0.10 | 1.09 | 0.75 | 0.00 | 0.00% | 0 | 373 | 0.42 | -0.04 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 0.76 | 0.96 | 0.75 | -0.83 | -52.54% | 7 | 666 | 0.41 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 1.00 | 1.29 | 0.80 | -0.10 | -11.12% | 2 | 260 | 0.40 | -0.08 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 1.40 | 1.75 | 1.23 | 0.00 | 0.00% | 0 | 251 | 0.39 | -0.11 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 1.87 | 2.33 | 1.76 | +0.05 | +2.93% | 4 | 1,237 | 0.37 | -0.14 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 195.00 | 2.54 | 2.78 | 2.32 | -0.22 | -8.67% | 13 | 610 | 0.35 | -0.18 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 200.00 | 3.50 | 3.70 | 3.45 | +0.24 | +7.48% | 26 | 1,943 | 0.34 | -0.23 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 210.00 | 6.30 | 6.45 | 6.15 | +0.43 | +7.52% | 45 | 6,494 | 0.33 | -0.36 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 220.00 | 10.65 | 11.20 | 10.35 | +0.95 | +10.11% | 83 | 1,591 | 0.31 | -0.51 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 230.00 | 16.60 | 17.70 | 16.45 | +1.65 | +11.15% | 585 | 1,818 | 0.32 | -0.67 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 240.00 | 23.55 | 26.85 | 23.20 | 0.00 | 0.00% | 0 | 3,901 | 0.33 | -0.81 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 250.00 | 31.60 | 35.55 | 32.02 | +1.89 | +6.28% | 1 | 1,433 | 0.43 | -0.90 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 260.00 | 41.15 | 45.00 | 41.52 | -10.08 | -19.54% | 1 | 147 | 0.48 | -0.94 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 270.00 | 50.85 | 55.40 | 61.95 | 0.00 | 0.00% | 0 | 69 | 0.55 | -0.97 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 280.00 | 61.40 | 65.00 | 61.40 | +2.75 | +4.69% | 2 | 10 | 0.61 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 290.00 | 71.90 | 74.90 | 71.50 | 0.00 | 0.00% | 0 | 126 | 0.67 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 300.00 | 81.05 | 84.70 | 88.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 310.00 | 91.40 | 95.00 | 92.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 320.00 | 101.40 | 105.20 | 119.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 330.00 | 111.45 | 115.20 | 86.65 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 340.00 | 121.40 | 125.35 | 66.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 4:00:02 PM EST |
| 350.00 | 131.40 | 135.00 | 78.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 360.00 | 141.40 | 145.35 | 87.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 370.00 | 151.40 | 155.35 | 62.13 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 5/5/2025 4:00:02 PM EST |
| 380.00 | 161.40 | 165.35 | 105.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 390.00 | 171.40 | 175.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 400.00 | 181.40 | 185.35 | 96.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:02 PM EST |
| 410.00 | 191.40 | 195.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 420.00 | 201.45 | 205.35 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 430.00 | 211.40 | 215.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 440.00 | 221.40 | 225.35 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 450.00 | 231.40 | 235.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |