Options Chain for FEDEX CORP COM (FDX) - $230.00 as of 8/13/2025 7:25:55 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 | 93.90 | 98.15 | 96.03 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 140.00 | 88.95 | 93.10 | 91.03 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 145.00 | 83.90 | 88.15 | 86.03 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 79.15 | 83.15 | 81.15 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 155.00 | 74.00 | 78.25 | 76.13 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 160.00 | 69.20 | 72.75 | 70.98 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 165.00 | 64.25 | 68.10 | 66.18 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 170.00 | 59.35 | 62.85 | 61.10 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 175.00 | 54.45 | 58.50 | 56.48 | % | 0.32 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 180.00 | 49.60 | 53.65 | 51.63 | % | 0.29 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 185.00 | 44.85 | 48.35 | 46.60 | % | 0.25 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 190.00 | 40.10 | 44.05 | 42.08 | % | 0.22 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.06 | 8/13/2025 3:59:57 PM EST | |||
| 195.00 | 35.55 | 38.80 | 37.18 | % | 0.19 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.07 | 8/13/2025 3:59:57 PM EST | |||
| 200.00 | 32.30 | 33.70 | 33.00 | % | 0.17 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.08 | 8/13/2025 3:59:57 PM EST | |||
| 205.00 | 28.10 | 29.60 | 28.85 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.09 | 8/13/2025 3:59:57 PM EST | |||
| 210.00 | 24.20 | 25.45 | 24.83 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.11 | 8/13/2025 3:59:57 PM EST | |||
| 215.00 | 20.90 | 21.95 | 21.43 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.12 | 8/13/2025 3:59:57 PM EST | |||
| 220.00 | 17.45 | 18.20 | 17.83 | 14.39 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.66 | 0.01 | -0.12 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 225.00 | 14.50 | 15.15 | 14.83 | 12.08 | -1.52 | -11.18% | 0.07 | 2 | 1 | 0.38 | 0.59 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 11.95 | 12.45 | 12.20 | 11.88 | -0.16 | -1.33% | 0.05 | 5 | 3 | 0.38 | 0.53 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 235.00 | 9.50 | 10.10 | 9.80 | 7.60 | -2.75 | -26.57% | 0.04 | 10 | 3 | 0.37 | 0.46 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 240.00 | 7.55 | 8.10 | 7.83 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | 0.39 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 245.00 | 5.85 | 6.40 | 6.13 | 5.50 | % | 0.03 | 4 | 0 | 0.37 | 0.33 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 250.00 | 4.40 | 4.95 | 4.68 | 4.20 | -0.30 | -6.67% | 0.02 | 2 | 3 | 0.36 | 0.27 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 255.00 | 2.07 | 3.80 | 2.94 | 3.24 | -0.66 | -16.93% | 0.01 | 2 | 1 | 0.33 | 0.22 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 260.00 | 2.59 | 2.92 | 2.76 | 2.04 | -0.95 | -31.78% | 0.01 | 27 | 19 | 0.36 | 0.18 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 265.00 | 1.84 | 2.27 | 2.06 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.07 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 1.47 | 1.70 | 1.59 | 0.98 | -0.88 | -47.32% | 0.01 | 78 | 51 | 0.37 | 0.11 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 1.96 | 0.98 | 0.99 | % | 0.00 | 1 | 0 | 0.42 | 0.08 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 280.00 | 0.00 | 1.71 | 0.86 | 0.53 | % | 0.00 | 12 | 0 | 0.44 | 0.06 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 285.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 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 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 180.00 | 0.46 | 2.94 | 1.70 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 185.00 | 0.89 | 1.20 | 1.05 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 190.00 | 1.24 | 1.53 | 1.39 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.42 | -0.09 | 0.00 | -0.06 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 1.70 | 2.29 | 2.00 | 2.64 | +0.97 | +58.09% | 0.01 | 1 | 17 | 0.42 | -0.11 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 2.48 | 2.68 | 2.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | -0.15 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 205.00 | 2.91 | 3.55 | 3.23 | 3.53 | -1.21 | -25.53% | 0.02 | 2 | 2 | 0.39 | -0.19 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 4.15 | 4.60 | 4.38 | 4.60 | +0.32 | +7.48% | 0.02 | 3 | 4 | 0.39 | -0.23 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 215.00 | 5.50 | 5.95 | 5.73 | 7.51 | +2.11 | +39.08% | 0.03 | 2 | 10 | 0.38 | -0.29 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 7.25 | 7.60 | 7.43 | 7.62 | +0.59 | +8.40% | 0.03 | 10 | 8 | 0.38 | -0.34 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 225.00 | 9.15 | 9.65 | 9.40 | 10.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.41 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 11.55 | 11.95 | 11.75 | 12.60 | +1.80 | +16.67% | 0.05 | 1 | 14 | 0.37 | -0.47 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 235.00 | 13.95 | 14.60 | 14.28 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.01 | -0.13 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 17.00 | 17.55 | 17.28 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.61 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 245.00 | 20.35 | 20.95 | 20.65 | % | 0.08 | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.12 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 23.90 | 24.50 | 24.20 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.11 | 8/13/2025 3:59:57 PM EST | |||
| 255.00 | 26.90 | 28.45 | 27.68 | % | 0.11 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.10 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 30.65 | 32.90 | 31.78 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.08 | 8/13/2025 3:59:57 PM EST | |||
| 265.00 | 36.00 | 37.30 | 36.65 | % | 0.14 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.07 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 40.45 | 41.75 | 41.10 | % | 0.15 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 8/13/2025 3:59:57 PM EST | |||
| 275.00 | 44.50 | 47.70 | 46.10 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 280.00 | 49.00 | 52.50 | 50.75 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 285.00 | 53.85 | 57.30 | 55.58 | % | 0.20 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 290.00 | 58.30 | 62.15 | 60.23 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 295.00 | 63.20 | 67.05 | 65.13 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 300.00 | 67.85 | 71.95 | 69.90 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 305.00 | 72.80 | 76.90 | 74.85 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 310.00 | 77.75 | 81.85 | 79.80 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 315.00 | 83.05 | 86.80 | 84.93 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST |