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 | 90.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 82.15 | 85.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 77.30 | 80.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 72.30 | 75.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 67.20 | 71.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 62.15 | 65.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 57.50 | 61.00 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 52.70 | 56.20 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 48.00 | 51.50 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 43.15 | 46.90 | % | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 185.00 | 38.80 | 42.40 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 190.00 | 34.30 | 38.10 | % | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 195.00 | 30.10 | 33.90 | % | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 26.10 | 29.90 | % | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 205.00 | 23.40 | 25.10 | % | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 20.10 | 21.65 | % | 0 | 0 | 0.40 | 0.70 | 0.01 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 215.00 | 17.10 | 18.40 | % | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 220.00 | 12.95 | 15.45 | % | 0 | 0 | 0.38 | 0.58 | 0.01 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 225.00 | 10.00 | 12.80 | % | 0 | 0 | 0.36 | 0.51 | 0.01 | -0.13 | 6/13/2025 3:59:50 PM EST | |||
| 230.00 | 9.45 | 10.25 | % | 0 | 0 | 0.38 | 0.45 | 0.01 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 235.00 | 7.40 | 8.25 | % | 0 | 0 | 0.38 | 0.38 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 240.00 | 5.75 | 6.55 | % | 0 | 0 | 0.38 | 0.32 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 245.00 | 4.45 | 5.10 | % | 0 | 0 | 0.37 | 0.26 | 0.01 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 250.00 | 3.35 | 3.90 | 3.31 | % | 1 | 0 | 0.37 | 0.21 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 255.00 | 2.40 | 3.05 | % | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 3.85 | % | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 3.55 | % | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 3.10 | % | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.89 | % | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.68 | % | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.54 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.43 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 300.00 | 0.01 | 2.30 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.26 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.23 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.21 | % | 0 | 0 | 0.66 | 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 | 2.23 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.33 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.62 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.78 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.99 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 3.25 | % | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 3.65 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.07 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 4.10 | % | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 190.00 | 2.31 | 2.93 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.13 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 1.33 | 3.75 | % | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 200.00 | 3.05 | 4.65 | % | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.10 | 6/13/2025 3:59:50 PM EST | |||
| 205.00 | 5.40 | 5.90 | % | 0 | 0 | 0.42 | -0.25 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 210.00 | 6.15 | 7.35 | 6.54 | % | 1 | 0 | 0.40 | -0.30 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 215.00 | 7.70 | 9.10 | % | 0 | 0 | 0.41 | -0.36 | 0.01 | -0.12 | 6/13/2025 3:59:50 PM EST | |||
| 220.00 | 10.60 | 11.20 | 10.20 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.42 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 225.00 | 12.10 | 13.55 | 12.51 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.49 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 230.00 | 15.65 | 16.25 | 15.45 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.55 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 235.00 | 18.35 | 19.30 | 19.50 | % | 2 | 0 | 0.37 | -0.62 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 240.00 | 21.95 | 23.20 | % | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.11 | 6/13/2025 3:59:50 PM EST | |||
| 245.00 | 25.00 | 26.50 | % | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.09 | 6/13/2025 3:59:50 PM EST | |||
| 250.00 | 29.15 | 31.90 | % | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.08 | 6/13/2025 3:59:50 PM EST | |||
| 255.00 | 32.60 | 36.00 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 260.00 | 36.90 | 40.65 | % | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 265.00 | 41.50 | 45.00 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 270.00 | 46.20 | 49.65 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 275.00 | 50.90 | 54.40 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 280.00 | 55.75 | 59.25 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 285.00 | 60.65 | 64.10 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 290.00 | 65.60 | 69.20 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 295.00 | 70.50 | 74.00 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 300.00 | 75.50 | 79.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 305.00 | 80.45 | 83.95 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 310.00 | 85.70 | 89.15 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 315.00 | 90.70 | 94.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |