Options Chain for FEDEX CORP COM (FDX) - $225.28 as of 8/22/2025 3:45:03 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 | 100.25 | 103.45 | 101.85 | % | 0.75 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 95.25 | 98.50 | 96.88 | % | 0.69 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 90.25 | 93.50 | 91.88 | % | 0.63 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 85.40 | 88.50 | 86.95 | % | 0.58 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 80.20 | 83.50 | 81.85 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 75.70 | 78.40 | 77.05 | % | 0.48 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 70.40 | 73.55 | 71.98 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 65.50 | 68.50 | 67.00 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 60.15 | 63.35 | 61.75 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 55.30 | 57.75 | 56.53 | % | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 50.85 | 52.90 | 51.88 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 45.85 | 47.60 | 46.73 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 40.90 | 43.55 | 42.23 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 35.90 | 38.95 | 37.43 | % | 0.19 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 205.00 | 31.00 | 33.85 | 32.43 | 21.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.05 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 207.50 | 28.50 | 30.20 | 29.35 | % | 0.14 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 26.00 | 27.95 | 26.98 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.97 | 0.00 | -0.08 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 212.50 | 23.50 | 26.15 | 24.83 | % | 0.12 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 215.00 | 21.50 | 23.30 | 22.40 | 20.65 | +2.00 | +10.73% | 0.10 | 5 | 12 | 0.50 | 0.94 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 217.50 | 18.75 | 20.65 | 19.70 | % | 0.09 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.11 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 16.60 | 19.50 | 18.05 | 13.10 | -1.55 | -10.58% | 0.08 | 2 | 6 | 0.43 | 0.90 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 222.50 | 14.85 | 16.00 | 15.43 | % | 0.07 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.13 | 8/22/2025 3:59:53 PM EST | |||
| 225.00 | 12.80 | 14.00 | 13.40 | 13.53 | +8.14 | +151.02% | 0.06 | 11 | 73 | 0.21 | 0.84 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 227.50 | 10.35 | 12.05 | 11.20 | 11.45 | +6.12 | +114.83% | 0.05 | 5 | 9 | 0.22 | 0.80 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 8.85 | 10.10 | 9.48 | 9.80 | +6.58 | +204.35% | 0.04 | 22 | 177 | 0.25 | 0.75 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 232.50 | 7.20 | 8.35 | 7.78 | 7.47 | +4.65 | +164.90% | 0.03 | 9 | 11 | 0.24 | 0.68 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 235.00 | 5.75 | 6.05 | 5.90 | 5.97 | +3.89 | +187.02% | 0.03 | 81 | 171 | 0.24 | 0.59 | 0.04 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 237.50 | 4.40 | 4.70 | 4.55 | 4.50 | +2.96 | +192.21% | 0.02 | 38 | 62 | 0.24 | 0.50 | 0.04 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 3.25 | 3.55 | 3.40 | 3.35 | +2.19 | +188.80% | 0.01 | 22 | 475 | 0.24 | 0.41 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 242.50 | 2.36 | 2.58 | 2.47 | 2.35 | +1.12 | +91.06% | 0.01 | 9 | 13 | 0.24 | 0.33 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 245.00 | 1.06 | 1.94 | 1.50 | 1.81 | +1.25 | +223.22% | 0.01 | 43 | 444 | 0.22 | 0.26 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | 1.35 | +0.97 | +255.27% | 0.00 | 3 | 15 | 0.29 | 0.20 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 0.83 | 1.07 | 0.95 | 0.88 | +0.58 | +193.34% | 0.00 | 21 | 287 | 0.25 | 0.15 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 252.50 | 0.40 | 1.41 | 0.91 | 0.52 | -0.15 | -22.39% | 0.00 | 10 | 20 | 0.27 | 0.11 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 255.00 | 0.39 | 0.52 | 0.46 | 0.44 | +0.33 | +300.00% | 0.00 | 9 | 19 | 0.25 | 0.08 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 0.08 | 0.31 | 0.20 | 0.15 | -0.74 | -83.15% | 0.00 | 17 | 11 | 0.26 | 0.04 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 265.00 | 0.03 | 0.60 | 0.32 | 0.63 | -0.75 | -54.35% | 0.00 | 1 | 3 | 0.31 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.54 | 0.77 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 10 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 15 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.32 | 0.66 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.07 | 0.04 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 0.01 | 1.00 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | -0.01 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.25 | -0.14 | -35.90% | 0.00 | 11 | 35 | 0.48 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 0.60 | 0.30 | 0.30 | -0.30 | -50.00% | 0.00 | 3 | 10 | 0.46 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.48 | -82.76% | 0.00 | 12 | 45 | 0.28 | -0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 212.50 | 0.00 | 0.58 | 0.29 | 0.21 | -0.79 | -79.00% | 0.00 | 1 | 1 | 0.39 | -0.03 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 0.25 | 0.49 | 0.37 | 0.34 | -1.06 | -75.72% | 0.00 | 29 | 65 | 0.32 | -0.06 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 217.50 | 0.00 | 0.62 | 0.31 | 0.40 | -1.10 | -73.34% | 0.00 | 3 | 5 | 0.31 | -0.07 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 0.28 | 0.60 | 0.44 | 0.55 | -2.18 | -79.86% | 0.00 | 7 | 141 | 0.29 | -0.10 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 222.50 | 0.00 | 0.82 | 0.41 | 1.37 | -1.68 | -55.09% | 0.00 | 3 | 20 | 0.29 | -0.11 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 225.00 | 0.94 | 1.14 | 1.04 | 1.15 | -3.48 | -75.17% | 0.00 | 22 | 108 | 0.27 | -0.16 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 227.50 | 1.37 | 1.58 | 1.48 | 1.50 | -3.77 | -71.54% | 0.01 | 19 | 48 | 0.27 | -0.20 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 1.97 | 2.16 | 2.07 | 2.18 | -4.80 | -68.77% | 0.01 | 8 | 150 | 0.27 | -0.25 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 232.50 | 2.70 | 2.92 | 2.81 | 2.82 | -5.93 | -67.78% | 0.01 | 8 | 23 | 0.27 | -0.32 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 235.00 | 3.60 | 3.85 | 3.73 | 3.95 | -4.45 | -52.98% | 0.02 | 8 | 25 | 0.26 | -0.41 | 0.04 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 237.50 | 4.80 | 5.10 | 4.95 | 4.95 | % | 0.02 | 121 | 0 | 0.27 | -0.50 | 0.04 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 240.00 | 6.10 | 6.40 | 6.25 | 6.32 | -8.48 | -57.30% | 0.03 | 1 | 1 | 0.26 | -0.59 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 242.50 | 7.20 | 8.15 | 7.68 | % | 0.03 | 0 | 0 | 0.24 | -0.67 | 0.03 | -0.16 | 8/22/2025 3:59:53 PM EST | |||
| 245.00 | 9.35 | 9.90 | 9.63 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.74 | 0.03 | -0.14 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 247.50 | 11.35 | 12.15 | 11.75 | % | 0.05 | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.12 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 13.00 | 14.10 | 13.55 | 13.45 | % | 0.05 | 2 | 0 | 0.28 | -0.85 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 252.50 | 15.65 | 17.25 | 16.45 | % | 0.07 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 18.10 | 19.40 | 18.75 | % | 0.07 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 22.75 | 24.35 | 23.55 | % | 0.09 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 27.45 | 29.30 | 28.38 | % | 0.11 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 32.65 | 34.25 | 33.45 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 36.55 | 39.30 | 37.93 | % | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 42.60 | 44.25 | 43.43 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 47.75 | 49.10 | 48.43 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 51.90 | 54.45 | 53.18 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 57.20 | 59.40 | 58.30 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 61.90 | 64.70 | 63.30 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 67.10 | 69.35 | 68.23 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 72.40 | 74.50 | 73.45 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 315.00 | 76.85 | 79.40 | 78.13 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |