Options Chain for FEDEX CORP COM (FDX) - $218.98 as of 5/23/2025 4:12:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 95.15 | 98.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 125.00 | 90.20 | 93.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 130.00 | 85.25 | 89.25 | 87.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 135.00 | 80.30 | 83.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/23/2025 3:59:50 PM EST | |||
| 140.00 | 75.55 | 79.00 | 84.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 145.00 | 70.50 | 74.05 | 77.40 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.98 | 0.00 | -0.02 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 150.00 | 65.60 | 69.20 | 72.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.03 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 155.00 | 60.75 | 64.40 | 65.35 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.95 | 0.00 | -0.04 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 160.00 | 56.00 | 59.45 | 60.55 | 0.00 | 0.00% | 0 | 91 | 0.70 | 0.94 | 0.00 | -0.04 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 165.00 | 51.70 | 54.85 | 55.75 | 0.00 | 0.00% | 0 | 130 | 0.49 | 0.93 | 0.00 | -0.05 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 170.00 | 46.85 | 50.20 | 49.85 | 0.00 | 0.00% | 0 | 180 | 0.48 | 0.91 | 0.00 | -0.06 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 175.00 | 42.40 | 45.60 | 43.94 | 0.00 | 0.00% | 0 | 237 | 0.47 | 0.88 | 0.00 | -0.07 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 180.00 | 38.80 | 39.60 | 41.75 | 0.00 | 0.00% | 0 | 167 | 0.44 | 0.86 | 0.01 | -0.08 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 185.00 | 34.65 | 35.95 | 36.00 | -1.60 | -4.26% | 1 | 115 | 0.45 | 0.83 | 0.01 | -0.09 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 190.00 | 29.70 | 31.30 | 30.80 | 0.00 | 0.00% | 0 | 158 | 0.43 | 0.79 | 0.01 | -0.10 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 195.00 | 26.50 | 27.25 | 29.15 | 0.00 | 0.00% | 0 | 102 | 0.41 | 0.76 | 0.01 | -0.10 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 200.00 | 23.10 | 24.10 | 23.11 | -0.24 | -1.03% | 20 | 424 | 0.42 | 0.71 | 0.01 | -0.11 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 210.00 | 16.10 | 17.00 | 17.20 | -1.10 | -6.02% | 21 | 648 | 0.40 | 0.61 | 0.01 | -0.12 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 220.00 | 11.30 | 11.75 | 11.99 | -0.66 | -5.22% | 45 | 364 | 0.39 | 0.49 | 0.01 | -0.12 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 230.00 | 7.45 | 7.75 | 7.89 | -0.51 | -6.08% | 54 | 568 | 0.38 | 0.37 | 0.01 | -0.10 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 240.00 | 4.70 | 4.95 | 4.90 | -0.50 | -9.26% | 18 | 429 | 0.38 | 0.26 | 0.01 | -0.09 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 250.00 | 2.85 | 3.05 | 2.95 | -0.15 | -4.84% | 83 | 1,161 | 0.38 | 0.17 | 0.01 | -0.07 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 260.00 | 1.65 | 2.06 | 1.69 | -0.17 | -9.14% | 53 | 409 | 0.38 | 0.11 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 270.00 | 1.00 | 1.17 | 1.01 | -0.11 | -9.83% | 5 | 2,964 | 0.38 | 0.07 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 280.00 | 0.61 | 0.72 | 0.50 | -0.17 | -25.38% | 1 | 771 | 0.38 | 0.04 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 290.00 | 0.05 | 0.56 | 0.38 | 0.00 | 0.00% | 0 | 368 | 0.35 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 300.00 | 0.07 | 0.55 | 0.13 | -0.12 | -48.00% | 1 | 463 | 0.39 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 310.00 | 0.06 | 2.29 | 0.22 | 0.00 | 0.00% | 0 | 139 | 0.51 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 320.00 | 0.01 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 239 | 0.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 330.00 | 0.03 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 93 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 340.00 | 0.02 | 0.61 | 0.80 | 0.00 | 0.00% | 0 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/23/2025 3:59:50 PM EST |
| 350.00 | 0.01 | 0.58 | 0.15 | 0.00 | 0.00% | 0 | 188 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/23/2025 3:59:50 PM EST |
| 360.00 | 0.01 | 0.37 | 0.85 | 0.00 | 0.00% | 0 | 103 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/23/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 0.35 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/23/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 0.14 | 0.57 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/23/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 0.34 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 0.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 0.14 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/23/2025 3:59:50 PM EST |
| 440.00 | 0.00 | 0.34 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.01 | 0.44 | 0.19 | -0.16 | -45.72% | 2 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 125.00 | 0.03 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.77 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/23/2025 3:59:50 PM EST |
| 135.00 | 0.08 | 1.86 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 5/23/2025 3:59:50 PM EST |
| 140.00 | 0.11 | 2.09 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 5/23/2025 3:59:50 PM EST |
| 145.00 | 0.17 | 1.24 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.02 | 0.00 | -0.02 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 150.00 | 0.22 | 2.02 | 0.47 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.03 | 0.00 | -0.03 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 155.00 | 0.16 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.05 | 0.00 | -0.04 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 160.00 | 0.90 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 194 | 0.50 | -0.06 | 0.00 | -0.04 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 165.00 | 1.08 | 1.29 | 1.21 | +0.15 | +14.16% | 15 | 44 | 0.49 | -0.07 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 170.00 | 1.50 | 1.64 | 1.20 | 0.00 | 0.00% | 0 | 138 | 0.48 | -0.09 | 0.00 | -0.06 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 175.00 | 1.94 | 2.07 | 1.89 | +0.10 | +5.59% | 2 | 534 | 0.46 | -0.12 | 0.00 | -0.07 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 180.00 | 2.38 | 2.66 | 2.48 | +0.18 | +7.83% | 2 | 219 | 0.45 | -0.14 | 0.01 | -0.08 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 185.00 | 3.15 | 3.35 | 3.20 | +0.57 | +21.68% | 144 | 826 | 0.44 | -0.17 | 0.01 | -0.09 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 190.00 | 4.05 | 4.25 | 4.15 | +0.55 | +15.28% | 3 | 432 | 0.43 | -0.21 | 0.01 | -0.10 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 195.00 | 5.15 | 5.30 | 5.25 | +0.94 | +21.81% | 25 | 455 | 0.42 | -0.24 | 0.01 | -0.10 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 200.00 | 6.45 | 6.65 | 6.45 | -0.05 | -0.77% | 25 | 1,100 | 0.41 | -0.29 | 0.01 | -0.11 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 210.00 | 9.90 | 10.20 | 9.65 | +0.95 | +10.92% | 128 | 931 | 0.39 | -0.39 | 0.01 | -0.12 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 220.00 | 14.55 | 15.10 | 15.00 | +2.10 | +16.28% | 162 | 902 | 0.39 | -0.51 | 0.01 | -0.12 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 230.00 | 20.60 | 21.15 | 21.41 | +1.11 | +5.47% | 6 | 359 | 0.38 | -0.63 | 0.01 | -0.10 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 240.00 | 26.70 | 28.40 | 25.75 | 0.00 | 0.00% | 0 | 554 | 0.35 | -0.74 | 0.01 | -0.09 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 250.00 | 35.75 | 36.50 | 35.50 | 0.00 | 0.00% | 0 | 604 | 0.37 | -0.83 | 0.01 | -0.07 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 260.00 | 44.35 | 45.80 | 44.35 | 0.00 | 0.00% | 0 | 157 | 0.38 | -0.89 | 0.01 | -0.05 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 270.00 | 53.00 | 56.40 | 56.45 | +2.15 | +3.96% | 4 | 107 | 0.47 | -0.93 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 280.00 | 62.55 | 65.90 | 47.70 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.96 | 0.00 | -0.02 | 5/12/2025 | 5/23/2025 3:59:50 PM EST |
| 290.00 | 72.25 | 75.90 | 78.58 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 4/14/2025 | 5/23/2025 3:59:50 PM EST |
| 300.00 | 82.15 | 85.60 | 78.90 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 310.00 | 91.85 | 95.45 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/2/2025 | 5/23/2025 3:59:50 PM EST |
| 320.00 | 101.80 | 105.40 | 94.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 330.00 | 111.75 | 115.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 340.00 | 121.65 | 125.35 | 68.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/23/2025 3:59:50 PM EST |
| 350.00 | 131.25 | 135.25 | 77.15 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/23/2025 3:59:50 PM EST |
| 360.00 | 141.10 | 145.30 | 78.65 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/23/2025 3:59:50 PM EST |
| 370.00 | 151.65 | 155.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 380.00 | 161.65 | 165.25 | 96.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/23/2025 3:59:50 PM EST |
| 390.00 | 171.65 | 175.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 400.00 | 181.65 | 185.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 410.00 | 191.65 | 195.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 420.00 | 201.65 | 205.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 430.00 | 211.65 | 215.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 440.00 | 221.65 | 225.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST |