Options Chain for FEDEX CORP COM (FDX) - $231.27 as of 8/29/2025 3:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 94.00 | 97.50 | 95.75 | % | 0.71 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 140.00 | 89.00 | 92.45 | 90.73 | % | 0.65 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 145.00 | 84.00 | 87.80 | 85.90 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 150.00 | 79.00 | 82.80 | 80.90 | % | 0.54 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 74.00 | 77.25 | 75.63 | % | 0.49 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 160.00 | 69.10 | 72.45 | 70.78 | % | 0.44 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 63.95 | 67.85 | 65.90 | % | 0.40 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 59.05 | 62.70 | 60.88 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 54.20 | 57.45 | 55.83 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 49.25 | 52.15 | 50.70 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 185.00 | 44.10 | 47.55 | 45.83 | % | 0.25 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 190.00 | 40.45 | 41.55 | 41.00 | 33.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 35.45 | 36.55 | 36.00 | % | 0.18 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 200.00 | 30.45 | 31.60 | 31.03 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:49 PM EST |
| 205.00 | 24.60 | 28.10 | 26.35 | % | 0.13 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 207.50 | 23.05 | 24.15 | 23.60 | % | 0.11 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 210.00 | 20.60 | 21.75 | 21.18 | % | 0.10 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 212.50 | 18.10 | 19.40 | 18.75 | % | 0.09 | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 215.00 | 15.75 | 16.80 | 16.28 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.38 | 0.94 | 0.02 | -0.03 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 217.50 | 13.75 | 14.70 | 14.23 | % | 0.07 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 220.00 | 11.75 | 12.50 | 12.13 | 11.05 | -0.95 | -7.92% | 0.06 | 1 | 80 | 0.33 | 0.82 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 222.50 | 9.70 | 10.45 | 10.08 | 9.15 | +0.40 | +4.58% | 0.05 | 6 | 5 | 0.29 | 0.76 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 225.00 | 7.80 | 8.35 | 8.08 | 7.35 | +0.40 | +5.76% | 0.04 | 5 | 54 | 0.29 | 0.68 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 227.50 | 6.30 | 6.70 | 6.50 | 6.20 | +1.05 | +20.39% | 0.03 | 18 | 2 | 0.28 | 0.60 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 230.00 | 4.85 | 5.25 | 5.05 | 4.45 | -0.60 | -11.89% | 0.02 | 16 | 116 | 0.28 | 0.51 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 232.50 | 3.65 | 3.90 | 3.78 | 3.40 | -0.65 | -16.05% | 0.02 | 49 | 31 | 0.27 | 0.43 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 235.00 | 2.67 | 2.92 | 2.80 | 2.47 | -0.23 | -8.52% | 0.01 | 70 | 200 | 0.26 | 0.35 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 237.50 | 1.95 | 2.14 | 2.05 | 1.76 | -0.55 | -23.81% | 0.01 | 10 | 14 | 0.27 | 0.28 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 240.00 | 1.37 | 1.51 | 1.44 | 1.40 | -0.01 | -0.71% | 0.01 | 42 | 188 | 0.27 | 0.21 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 242.50 | 0.00 | 1.05 | 0.53 | 0.99 | +0.09 | +10.00% | 0.00 | 7 | 4 | 0.27 | 0.16 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 245.00 | 0.62 | 0.74 | 0.68 | 0.70 | +0.16 | +29.63% | 0.00 | 6 | 327 | 0.27 | 0.11 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 247.50 | 0.00 | 0.54 | 0.27 | 0.57 | +0.09 | +18.75% | 0.00 | 1 | 2 | 0.28 | 0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 250.00 | 0.28 | 0.38 | 0.33 | 0.29 | -0.36 | -55.39% | 0.00 | 4 | 233 | 0.28 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 252.50 | 0.05 | 0.58 | 0.32 | 0.20 | -0.24 | -54.55% | 0.00 | 2 | 2 | 0.28 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 255.00 | 0.00 | 0.32 | 0.16 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 114 | 0.32 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 265.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.23 | -92.00% | 0.00 | 80 | 72 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 207.50 | 0.00 | 0.79 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 210.00 | 0.21 | 0.40 | 0.31 | 0.33 | -0.13 | -28.27% | 0.00 | 40 | 142 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 212.50 | 0.46 | 0.53 | 0.50 | 0.21 | -0.39 | -65.00% | 0.00 | 5 | 4 | 0.32 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 215.00 | 0.64 | 0.80 | 0.72 | 0.69 | -0.19 | -21.60% | 0.00 | 7 | 277 | 0.28 | -0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 217.50 | 0.37 | 1.11 | 0.74 | 1.03 | -0.32 | -23.71% | 0.00 | 4 | 42 | 0.29 | -0.11 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 220.00 | 1.32 | 1.59 | 1.46 | 1.52 | -0.40 | -20.84% | 0.01 | 9 | 306 | 0.28 | -0.18 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 222.50 | 1.99 | 2.12 | 2.06 | 2.01 | -0.02 | -0.99% | 0.01 | 16 | 11 | 0.28 | -0.24 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 225.00 | 2.69 | 2.95 | 2.82 | 2.76 | -0.69 | -20.00% | 0.01 | 8 | 129 | 0.28 | -0.32 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 227.50 | 3.65 | 3.90 | 3.78 | 3.89 | -0.77 | -16.53% | 0.02 | 7 | 20 | 0.27 | -0.40 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 230.00 | 4.80 | 5.05 | 4.93 | 5.20 | -0.05 | -0.96% | 0.02 | 22 | 225 | 0.27 | -0.49 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 232.50 | 6.15 | 6.40 | 6.28 | 6.65 | +0.25 | +3.91% | 0.03 | 3 | 7 | 0.27 | -0.57 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 235.00 | 7.65 | 7.95 | 7.80 | 8.00 | +0.20 | +2.57% | 0.03 | 1 | 18 | 0.27 | -0.65 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 237.50 | 9.45 | 9.85 | 9.65 | 10.58 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.72 | 0.03 | -0.13 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 240.00 | 10.40 | 11.75 | 11.08 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.79 | 0.02 | -0.11 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 242.50 | 12.50 | 14.55 | 13.53 | % | 0.06 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.09 | 8/29/2025 3:59:49 PM EST | |||
| 245.00 | 15.50 | 17.00 | 16.25 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.89 | 0.02 | -0.07 | 8/12/2025 | 8/29/2025 3:59:49 PM EST |
| 247.50 | 17.60 | 18.75 | 18.18 | % | 0.07 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 250.00 | 20.05 | 21.15 | 20.60 | % | 0.08 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 252.50 | 22.45 | 23.65 | 23.05 | % | 0.09 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 255.00 | 24.90 | 26.10 | 25.50 | % | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 260.00 | 29.80 | 30.90 | 30.35 | 27.88 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.47 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 265.00 | 33.80 | 36.20 | 35.00 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 270.00 | 38.75 | 41.45 | 40.10 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 275.00 | 43.85 | 45.90 | 44.88 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 280.00 | 48.45 | 51.80 | 50.13 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 285.00 | 53.65 | 57.25 | 55.45 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 290.00 | 58.40 | 60.95 | 59.68 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 295.00 | 63.85 | 67.10 | 65.48 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 300.00 | 68.55 | 72.00 | 70.28 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 305.00 | 73.45 | 76.80 | 75.13 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 310.00 | 78.40 | 81.70 | 80.05 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 315.00 | 84.00 | 87.25 | 85.63 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |