Options Chain for FEDEX CORP COM (FDX) - $238.73 as of 7/10/2025 9:27:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 68.25 | 72.20 | 70.23 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 175.00 | 63.30 | 67.25 | 65.28 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 180.00 | 58.55 | 62.35 | 60.45 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 185.00 | 53.70 | 57.45 | 55.58 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 190.00 | 48.60 | 52.55 | 50.58 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 195.00 | 43.90 | 47.70 | 45.80 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 200.00 | 39.20 | 42.90 | 41.05 | % | 0.21 | 0 | 0 | 0.30 | 0.96 | 0.00 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 205.00 | 34.20 | 38.15 | 36.18 | % | 0.18 | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.06 | 7/10/2025 3:59:55 PM EST | |||
| 210.00 | 29.40 | 33.55 | 31.48 | % | 0.15 | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.07 | 7/10/2025 3:59:55 PM EST | |||
| 215.00 | 26.05 | 27.85 | 26.95 | % | 0.13 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 7/10/2025 3:59:55 PM EST | |||
| 220.00 | 22.05 | 23.65 | 22.85 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.10 | 7/10/2025 3:59:55 PM EST | |||
| 225.00 | 17.95 | 19.35 | 18.65 | % | 0.08 | 0 | 0 | 0.24 | 0.76 | 0.01 | -0.10 | 7/10/2025 3:59:55 PM EST | |||
| 230.00 | 14.40 | 15.75 | 15.08 | % | 0.07 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.11 | 7/10/2025 3:59:55 PM EST | |||
| 235.00 | 11.15 | 12.30 | 11.73 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.02 | -0.11 | 7/10/2025 3:59:55 PM EST | |||
| 240.00 | 8.40 | 9.45 | 8.93 | % | 0.04 | 0 | 0 | 0.24 | 0.54 | 0.02 | -0.11 | 7/10/2025 3:59:55 PM EST | |||
| 245.00 | 5.95 | 7.05 | 6.50 | % | 0.03 | 0 | 0 | 0.23 | 0.44 | 0.02 | -0.10 | 7/10/2025 3:59:55 PM EST | |||
| 250.00 | 4.10 | 4.90 | 4.50 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.02 | -0.09 | 7/10/2025 3:59:55 PM EST | |||
| 255.00 | 2.36 | 3.40 | 2.88 | % | 0.01 | 0 | 0 | 0.22 | 0.27 | 0.02 | -0.08 | 7/10/2025 3:59:55 PM EST | |||
| 260.00 | 1.80 | 2.33 | 2.07 | 2.39 | % | 0.01 | 1 | 0 | 0.23 | 0.20 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 265.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.24 | 0.14 | 0.01 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | 0.15 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.35 | 0.68 | 0.55 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.06 | 7/10/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.07 | 7/10/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.08 | 7/10/2025 3:59:55 PM EST | |||
| 220.00 | 1.94 | 2.75 | 2.35 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.10 | 7/10/2025 3:59:55 PM EST | |||
| 225.00 | 2.63 | 3.70 | 3.17 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.01 | -0.10 | 7/10/2025 3:59:55 PM EST | |||
| 230.00 | 4.15 | 5.00 | 4.58 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.01 | -0.11 | 7/10/2025 3:59:55 PM EST | |||
| 235.00 | 5.65 | 6.80 | 6.23 | 6.40 | % | 0.03 | 1 | 0 | 0.25 | -0.38 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 240.00 | 8.10 | 9.00 | 8.55 | % | 0.04 | 0 | 0 | 0.25 | -0.46 | 0.02 | -0.11 | 7/10/2025 3:59:55 PM EST | |||
| 245.00 | 10.65 | 11.75 | 11.20 | % | 0.05 | 0 | 0 | 0.25 | -0.56 | 0.02 | -0.10 | 7/10/2025 3:59:55 PM EST | |||
| 250.00 | 13.85 | 14.95 | 14.40 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.09 | 7/10/2025 3:59:55 PM EST | |||
| 255.00 | 16.95 | 18.55 | 17.75 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.02 | -0.08 | 7/10/2025 3:59:55 PM EST | |||
| 260.00 | 21.40 | 22.85 | 22.13 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.06 | 7/10/2025 3:59:55 PM EST | |||
| 265.00 | 24.90 | 28.30 | 26.60 | % | 0.10 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.05 | 7/10/2025 3:59:55 PM EST | |||
| 270.00 | 29.25 | 32.95 | 31.10 | % | 0.12 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.04 | 7/10/2025 3:59:55 PM EST | |||
| 275.00 | 34.25 | 38.20 | 36.23 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 7/10/2025 3:59:55 PM EST | |||
| 280.00 | 39.40 | 42.95 | 41.18 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 285.00 | 44.25 | 48.15 | 46.20 | % | 0.16 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 290.00 | 49.25 | 53.10 | 51.18 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 295.00 | 54.25 | 58.15 | 56.20 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 300.00 | 59.25 | 63.20 | 61.23 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 305.00 | 64.25 | 68.20 | 66.23 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 310.00 | 69.25 | 73.10 | 71.18 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |