Options Chain for FEDEX CORP COM (FDX) - $221.07 as of 6/27/2025 2:03:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 90.65 | 94.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 140.00 | 85.85 | 89.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 145.00 | 80.95 | 84.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 150.00 | 75.90 | 79.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 155.00 | 71.00 | 74.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 160.00 | 66.15 | 69.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 165.00 | 60.55 | 64.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 170.00 | 56.05 | 59.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 175.00 | 51.10 | 54.45 | 51.95 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:02 PM EST |
| 180.00 | 46.10 | 49.50 | 39.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:02 PM EST |
| 185.00 | 40.85 | 43.95 | 42.61 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/27/2025 1:59:02 PM EST |
| 190.00 | 36.30 | 39.55 | 34.30 | 0.00 | 0.00% | 0 | 45 | 0.81 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/27/2025 1:59:02 PM EST |
| 195.00 | 31.15 | 34.55 | 23.13 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.99 | 0.00 | -0.03 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 197.50 | 28.60 | 31.65 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/27/2025 1:59:02 PM EST | |||
| 200.00 | 26.35 | 29.50 | 20.05 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.97 | 0.00 | -0.05 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 202.50 | 24.50 | 26.45 | 25.50 | +6.00 | +30.77% | 1 | 1 | 0.61 | 0.97 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 205.00 | 21.00 | 24.25 | 18.34 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.95 | 0.01 | -0.07 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 207.50 | 19.85 | 21.80 | 17.15 | +2.15 | +14.34% | 22 | 22 | 0.46 | 0.93 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 210.00 | 16.90 | 19.50 | 16.50 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.91 | 0.01 | -0.10 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 212.50 | 14.75 | 16.25 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.89 | 0.01 | -0.10 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 215.00 | 12.75 | 13.30 | 13.65 | +4.65 | +51.67% | 5 | 18 | 0.26 | 0.86 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 217.50 | 10.85 | 11.15 | 11.63 | +5.32 | +84.32% | 4 | 73 | 0.27 | 0.82 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 220.00 | 8.85 | 9.15 | 9.25 | +4.40 | +90.73% | 12 | 41 | 0.26 | 0.77 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 222.50 | 7.00 | 7.25 | 8.10 | +4.19 | +107.17% | 55 | 90 | 0.24 | 0.69 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 225.00 | 5.35 | 5.55 | 5.45 | +2.25 | +70.32% | 109 | 101 | 0.24 | 0.60 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 227.50 | 3.95 | 4.20 | 4.18 | +2.53 | +153.34% | 134 | 93 | 0.22 | 0.50 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 230.00 | 2.70 | 3.00 | 2.96 | +1.56 | +111.43% | 235 | 332 | 0.23 | 0.39 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 232.50 | 1.91 | 2.17 | 2.52 | +1.46 | +137.74% | 45 | 529 | 0.23 | 0.31 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 235.00 | 1.32 | 1.46 | 1.57 | +0.84 | +115.07% | 85 | 413 | 0.23 | 0.23 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 237.50 | 0.70 | 1.02 | 1.15 | +0.61 | +112.97% | 11 | 6 | 0.23 | 0.17 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 240.00 | 0.61 | 0.69 | 0.66 | +0.28 | +73.69% | 29 | 112 | 0.24 | 0.12 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 242.50 | 0.23 | 0.48 | 0.40 | +0.20 | +100.00% | 1 | 24 | 0.24 | 0.08 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 245.00 | 0.26 | 0.33 | 0.35 | +0.19 | +118.75% | 20 | 174 | 0.24 | 0.05 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 247.50 | 0.17 | 0.27 | 0.20 | +0.15 | +300.00% | 1 | 16 | 0.26 | 0.03 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 250.00 | 0.10 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 100 | 0.27 | 0.02 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 255.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 10 | 112 | 0.35 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 66 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 265.00 | 0.00 | 0.35 | 0.05 | +0.04 | +400.00% | 79 | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 270.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 275.00 | 0.00 | 1.68 | 0.53 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 1.68 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 285.00 | 0.00 | 1.87 | 1.22 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 290.00 | 0.00 | 2.50 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 295.00 | 0.00 | 2.47 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 300.00 | 0.00 | 2.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 305.00 | 0.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 310.00 | 0.00 | 2.27 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 315.00 | 0.00 | 2.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 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 | 1.87 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 1.67 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 1.47 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 2.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 1.87 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 1.52 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 1.28 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 1.49 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 185.00 | 0.01 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 190.00 | 0.02 | 0.08 | 0.02 | -0.12 | -85.72% | 21 | 29 | 0.38 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 195.00 | 0.05 | 0.32 | 0.14 | -0.12 | -46.16% | 2 | 53 | 0.40 | -0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 197.50 | 0.04 | 1.35 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 6/27/2025 1:59:02 PM EST | |||
| 200.00 | 0.06 | 0.27 | 0.10 | -0.11 | -52.39% | 53 | 107 | 0.34 | -0.03 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 202.50 | 0.00 | 0.19 | 0.15 | -0.20 | -57.15% | 30 | 8 | 0.33 | -0.03 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 205.00 | 0.01 | 0.81 | 0.20 | -0.35 | -63.64% | 4 | 64 | 0.30 | -0.05 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 207.50 | 0.26 | 0.30 | 0.22 | -0.34 | -60.72% | 1 | 8 | 0.31 | -0.07 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 210.00 | 0.26 | 0.43 | 0.32 | -0.66 | -67.35% | 58 | 70 | 0.27 | -0.09 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 212.50 | 0.51 | 0.58 | 0.63 | -0.61 | -49.20% | 32 | 41 | 0.26 | -0.11 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 215.00 | 0.72 | 0.85 | 0.82 | -0.95 | -53.68% | 19 | 372 | 0.26 | -0.14 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 217.50 | 1.07 | 1.19 | 1.14 | -1.40 | -55.12% | 8 | 231 | 0.25 | -0.18 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 220.00 | 1.52 | 1.65 | 1.53 | -1.72 | -52.93% | 41 | 442 | 0.24 | -0.23 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 222.50 | 2.18 | 2.31 | 2.24 | -2.16 | -49.10% | 14 | 69 | 0.24 | -0.31 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 225.00 | 3.00 | 3.20 | 2.76 | -3.44 | -55.49% | 41 | 65 | 0.23 | -0.40 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 227.50 | 4.10 | 4.25 | 3.80 | -5.15 | -57.55% | 207 | 37 | 0.23 | -0.50 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 230.00 | 5.45 | 5.75 | 6.30 | -3.50 | -35.72% | 5 | 51 | 0.23 | -0.61 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 232.50 | 7.05 | 7.40 | 7.65 | -1.63 | -17.57% | 3 | 4 | 0.20 | -0.69 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 235.00 | 8.95 | 9.20 | 8.48 | -2.45 | -22.42% | 2 | 107 | 0.21 | -0.77 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 237.50 | 11.00 | 11.35 | 12.15 | -4.00 | -24.77% | 32 | 70 | 0.33 | -0.83 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 240.00 | 13.20 | 13.70 | 22.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.88 | 0.02 | -0.08 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 242.50 | 14.45 | 16.30 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.06 | 6/27/2025 1:59:02 PM EST | |||
| 245.00 | 16.30 | 19.00 | 17.72 | -1.70 | -8.76% | 2 | 0 | 0.36 | -0.95 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 247.50 | 19.05 | 21.90 | % | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.03 | 6/27/2025 1:59:02 PM EST | |||
| 250.00 | 21.70 | 23.75 | 22.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.01 | -0.02 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 255.00 | 26.25 | 30.20 | 31.80 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 260.00 | 31.15 | 34.80 | 29.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 265.00 | 36.20 | 39.75 | 37.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:02 PM EST |
| 270.00 | 41.15 | 44.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 275.00 | 46.15 | 50.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 280.00 | 51.15 | 55.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 285.00 | 56.15 | 60.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 290.00 | 61.15 | 65.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 295.00 | 66.20 | 70.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 300.00 | 71.20 | 74.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 305.00 | 76.25 | 80.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 310.00 | 81.15 | 85.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 315.00 | 86.15 | 90.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST |