Options Chain for FEDEX CORP COM (FDX) - $216.61 as of 5/27/2025 3:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 83.60 | 87.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 140.00 | 78.80 | 82.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 145.00 | 73.85 | 77.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 150.00 | 69.50 | 72.70 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 155.00 | 64.05 | 67.40 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 160.00 | 59.50 | 62.85 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 165.00 | 54.50 | 57.80 | % | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.07 | 5/27/2025 2:58:49 PM EST | |||
| 170.00 | 50.05 | 52.95 | % | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 175.00 | 45.45 | 48.20 | % | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 180.00 | 39.40 | 42.70 | % | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 185.00 | 35.85 | 38.95 | % | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.11 | 5/27/2025 2:58:49 PM EST | |||
| 190.00 | 31.10 | 34.30 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.12 | 5/27/2025 2:58:49 PM EST | |||
| 195.00 | 27.60 | 29.10 | % | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.13 | 5/27/2025 2:58:49 PM EST | |||
| 200.00 | 23.30 | 24.80 | 24.05 | % | 21 | 0 | 0.45 | 0.76 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 205.00 | 19.95 | 21.00 | 21.60 | % | 15 | 0 | 0.43 | 0.72 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 210.00 | 16.55 | 17.50 | 18.15 | % | 2 | 0 | 0.43 | 0.66 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 215.00 | 13.65 | 14.35 | 15.05 | +1.30 | +9.46% | 20 | 4 | 0.42 | 0.59 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 220.00 | 11.05 | 11.55 | 12.35 | +1.35 | +12.28% | 11 | 0 | 0.41 | 0.52 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 225.00 | 8.75 | 9.20 | 9.05 | % | 3 | 0 | 0.41 | 0.45 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 230.00 | 6.95 | 7.20 | 7.15 | % | 16 | 0 | 0.41 | 0.38 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 235.00 | 5.30 | 5.55 | 5.75 | +1.10 | +23.66% | 4 | 5 | 0.40 | 0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 240.00 | 4.00 | 4.25 | 4.50 | +0.50 | +12.50% | 3 | 29 | 0.40 | 0.26 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 245.00 | 3.00 | 3.95 | 3.40 | +0.44 | +14.87% | 1 | 1 | 0.44 | 0.22 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 250.00 | 2.21 | 2.46 | 2.40 | % | 8 | 0 | 0.45 | 0.18 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 255.00 | 1.63 | 2.09 | 1.91 | +0.49 | +34.51% | 10 | 1 | 0.40 | 0.15 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 260.00 | 1.20 | 1.67 | % | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 265.00 | 0.89 | 1.18 | 0.50 | % | 3 | 0 | 0.40 | 0.11 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 270.00 | 0.00 | 1.92 | % | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 275.00 | 0.43 | 2.20 | % | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 280.00 | 0.00 | 0.64 | % | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 285.00 | 0.00 | 3.00 | % | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 290.00 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 295.00 | 0.00 | 1.88 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 300.00 | 0.00 | 1.76 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 305.00 | 0.00 | 1.77 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 310.00 | 0.00 | 1.72 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 315.00 | 0.00 | 2.87 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:49 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 | 1.48 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 140.00 | 0.00 | 1.46 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 150.00 | 0.25 | 2.31 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 155.00 | 0.00 | 1.78 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 160.00 | 0.00 | 1.90 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 165.00 | 0.03 | 1.89 | % | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.07 | 5/27/2025 2:58:49 PM EST | |||
| 170.00 | 0.65 | 0.93 | 0.76 | % | 1 | 0 | 0.52 | -0.08 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 175.00 | 0.87 | 1.19 | % | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 180.00 | 0.00 | 2.93 | 2.36 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.10 | 0.00 | -0.08 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 185.00 | 1.71 | 1.97 | 2.52 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.14 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 190.00 | 2.30 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.16 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 195.00 | 3.10 | 3.40 | 3.45 | % | 3 | 0 | 0.45 | -0.20 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 200.00 | 4.15 | 4.45 | 5.74 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.24 | 0.01 | -0.13 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 205.00 | 5.45 | 5.75 | 5.65 | % | 1 | 0 | 0.43 | -0.28 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 210.00 | 7.05 | 7.40 | 7.23 | % | 10 | 0 | 0.43 | -0.34 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 215.00 | 9.05 | 9.45 | 9.29 | % | 2 | 0 | 0.42 | -0.41 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 220.00 | 11.40 | 11.80 | 11.68 | -2.37 | -16.87% | 2 | 1 | 0.42 | -0.48 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 225.00 | 14.10 | 14.55 | % | 0 | 0 | 0.41 | -0.55 | 0.01 | -0.14 | 5/27/2025 2:58:49 PM EST | |||
| 230.00 | 17.15 | 17.70 | % | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.14 | 5/27/2025 2:58:49 PM EST | |||
| 235.00 | 20.55 | 21.45 | % | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.13 | 5/27/2025 2:58:49 PM EST | |||
| 240.00 | 24.25 | 24.70 | % | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.12 | 5/27/2025 2:58:49 PM EST | |||
| 245.00 | 26.90 | 30.10 | % | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.11 | 5/27/2025 2:58:49 PM EST | |||
| 250.00 | 30.55 | 34.20 | % | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.10 | 5/27/2025 2:58:49 PM EST | |||
| 255.00 | 35.35 | 38.70 | % | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 260.00 | 39.60 | 43.40 | % | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 265.00 | 44.60 | 48.00 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 270.00 | 49.20 | 53.15 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 275.00 | 53.95 | 57.85 | % | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 280.00 | 58.85 | 62.75 | % | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 285.00 | 63.75 | 67.65 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 290.00 | 68.70 | 72.50 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 295.00 | 73.65 | 77.70 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 300.00 | 78.60 | 82.45 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 305.00 | 83.55 | 87.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 310.00 | 88.55 | 92.45 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 315.00 | 93.50 | 97.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST |