Options Chain for FEDEX CORP COM (FDX) - $219.21 as of 5/9/2025 3:14:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 82.00 | 85.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 140.00 | 77.05 | 80.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 145.00 | 72.05 | 75.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 150.00 | 67.15 | 71.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 155.00 | 62.30 | 66.20 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 160.00 | 57.50 | 61.40 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 165.00 | 52.85 | 55.90 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 170.00 | 48.35 | 51.80 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 175.00 | 43.50 | 46.60 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 180.00 | 39.00 | 42.15 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 185.00 | 34.60 | 37.55 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 190.00 | 30.85 | 33.40 | % | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 195.00 | 26.65 | 29.45 | % | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 200.00 | 23.60 | 25.50 | % | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 205.00 | 20.05 | 21.95 | % | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 210.00 | 16.45 | 18.75 | % | 0 | 0 | 0.42 | 0.63 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 215.00 | 12.95 | 15.00 | % | 0 | 0 | 0.39 | 0.57 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 220.00 | 10.85 | 12.90 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.50 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 225.00 | 9.05 | 10.20 | 9.55 | % | 1 | 0 | 0.40 | 0.44 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 230.00 | 6.75 | 8.35 | % | 0 | 0 | 0.39 | 0.38 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 235.00 | 5.25 | 6.50 | % | 0 | 0 | 0.38 | 0.32 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 240.00 | 4.10 | 4.85 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.26 | 0.01 | -0.10 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 245.00 | 3.05 | 3.85 | 3.50 | % | 5 | 0 | 0.38 | 0.21 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 250.00 | 2.18 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.17 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 255.00 | 1.73 | 2.17 | % | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.69 | 1.06 | % | 8 | 0 | 0.39 | 0.11 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 265.00 | 0.00 | 2.80 | 1.26 | % | 1 | 0 | 0.48 | 0.08 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 270.00 | 0.00 | 2.85 | % | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.54 | % | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.61 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.50 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.41 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.35 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.26 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.23 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.21 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 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 | 2.44 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.52 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.61 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.08 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.06 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.21 | % | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.56 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.82 | % | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.09 | 0.00 | -0.06 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 180.00 | 1.97 | 2.34 | 1.51 | % | 10 | 0 | 0.47 | -0.12 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 185.00 | 2.49 | 3.00 | 1.99 | % | 10 | 0 | 0.45 | -0.15 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 190.00 | 3.40 | 3.75 | % | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 195.00 | 4.25 | 4.85 | 4.55 | % | 1 | 0 | 0.44 | -0.22 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 200.00 | 5.45 | 6.15 | 5.80 | % | 2 | 0 | 0.43 | -0.27 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 205.00 | 7.00 | 7.55 | % | 0 | 0 | 0.42 | -0.32 | 0.01 | -0.13 | 5/9/2025 4:00:03 PM EST | |||
| 210.00 | 8.60 | 9.50 | 9.22 | % | 1 | 0 | 0.41 | -0.37 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 215.00 | 10.90 | 12.20 | 11.27 | % | 1 | 0 | 0.42 | -0.43 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 220.00 | 12.15 | 13.95 | 13.69 | +1.94 | +16.52% | 1 | 1 | 0.38 | -0.50 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 225.00 | 15.70 | 16.80 | 16.35 | % | 1 | 0 | 0.39 | -0.56 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 230.00 | 18.60 | 20.50 | % | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.12 | 5/9/2025 4:00:03 PM EST | |||
| 235.00 | 20.95 | 24.15 | % | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.11 | 5/9/2025 4:00:03 PM EST | |||
| 240.00 | 25.50 | 27.35 | % | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.10 | 5/9/2025 4:00:03 PM EST | |||
| 245.00 | 28.55 | 32.25 | % | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.09 | 5/9/2025 4:00:03 PM EST | |||
| 250.00 | 32.65 | 36.95 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.08 | 5/9/2025 4:00:03 PM EST | |||
| 255.00 | 37.05 | 41.30 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.07 | 5/9/2025 4:00:03 PM EST | |||
| 260.00 | 41.60 | 45.45 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 265.00 | 46.20 | 50.40 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 270.00 | 50.90 | 54.90 | % | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 275.00 | 55.70 | 59.90 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 280.00 | 60.40 | 64.70 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 285.00 | 65.40 | 69.50 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 290.00 | 70.30 | 74.15 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 295.00 | 75.35 | 79.25 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 300.00 | 80.35 | 84.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 305.00 | 85.20 | 89.55 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 310.00 | 90.20 | 94.55 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 315.00 | 95.20 | 99.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |