Options Chain for FEDEX CORP COM (FDX) - $225.00 as of 6/13/2025 3:22:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 87.15 | 91.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 82.15 | 86.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 77.30 | 80.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 72.30 | 75.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 67.35 | 70.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 62.35 | 65.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 57.25 | 60.90 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 52.50 | 55.95 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 47.70 | 51.20 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 43.00 | 46.50 | % | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 38.20 | 41.50 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 190.00 | 35.25 | 36.35 | % | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 195.00 | 31.00 | 32.10 | % | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 27.05 | 28.95 | % | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 205.00 | 22.85 | 24.75 | % | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 20.00 | 20.95 | % | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 215.00 | 16.70 | 17.30 | 16.65 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.64 | 0.01 | -0.13 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 220.00 | 13.70 | 14.65 | 14.89 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.57 | 0.01 | -0.13 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 225.00 | 11.20 | 12.05 | 12.35 | +1.16 | +10.37% | 1 | 4 | 0.41 | 0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 230.00 | 8.85 | 9.75 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.44 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 235.00 | 7.05 | 7.50 | 7.47 | -0.08 | -1.06% | 3 | 9 | 0.39 | 0.37 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 240.00 | 5.45 | 5.95 | 5.65 | -0.30 | -5.05% | 2 | 7 | 0.39 | 0.31 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 245.00 | 4.05 | 4.75 | 4.25 | -1.45 | -25.44% | 2 | 19 | 0.39 | 0.25 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 250.00 | 2.36 | 3.40 | 3.20 | -0.33 | -9.35% | 1 | 6 | 0.36 | 0.20 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 255.00 | 2.19 | 2.61 | 2.75 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.16 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 260.00 | 1.62 | 1.96 | 1.65 | +0.04 | +2.49% | 8 | 8 | 0.38 | 0.12 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 265.00 | 0.99 | 1.50 | % | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 270.00 | 0.35 | 1.15 | 0.90 | -0.19 | -17.44% | 5 | 26 | 0.35 | 0.07 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 275.00 | 0.00 | 2.31 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.05 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.62 | % | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.50 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.41 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.34 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.92 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.26 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.44 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.37 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.22 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.68 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.91 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.86 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 3.10 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.04 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 180.00 | 0.31 | 2.55 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.07 | 0.00 | -0.05 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 185.00 | 1.51 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.09 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 190.00 | 2.11 | 2.44 | 2.14 | +0.04 | +1.91% | 2 | 2 | 0.45 | -0.13 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 2.67 | 3.10 | 2.79 | -0.01 | -0.36% | 1 | 5 | 0.43 | -0.16 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 200.00 | 3.70 | 4.10 | 3.61 | +0.11 | +3.15% | 1 | 9 | 0.43 | -0.20 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 205.00 | 4.90 | 5.25 | 4.95 | +0.30 | +6.46% | 1 | 23 | 0.42 | -0.25 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 210.00 | 5.75 | 6.75 | 6.27 | +0.52 | +9.05% | 3 | 2 | 0.42 | -0.31 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 215.00 | 7.85 | 8.45 | 7.83 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.36 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 220.00 | 9.45 | 10.70 | 9.83 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.43 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 225.00 | 12.55 | 13.10 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.49 | 0.01 | -0.13 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 230.00 | 15.30 | 15.80 | % | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 235.00 | 18.35 | 18.90 | % | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 240.00 | 21.00 | 22.20 | % | 0 | 0 | 0.39 | -0.69 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 245.00 | 25.15 | 26.00 | % | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 250.00 | 29.00 | 31.10 | % | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 255.00 | 33.55 | 34.50 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 260.00 | 37.10 | 38.85 | % | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 265.00 | 41.45 | 45.05 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 270.00 | 46.10 | 49.60 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 275.00 | 51.05 | 54.40 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 280.00 | 55.75 | 59.25 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 285.00 | 60.70 | 64.15 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 65.60 | 69.30 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 295.00 | 70.55 | 74.15 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 300.00 | 75.50 | 79.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 305.00 | 80.50 | 83.95 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 310.00 | 85.45 | 88.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 315.00 | 90.45 | 94.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |