Options Chain for FEDEX CORP COM (FDX) - $236.80 as of 8/22/2025 8:05:35 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 | 103.35 | 101.80 | % | 0.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
140.00 | 95.25 | 98.35 | 96.80 | % | 0.69 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
145.00 | 90.25 | 93.35 | 91.80 | % | 0.63 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
150.00 | 85.15 | 88.75 | 86.95 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
155.00 | 80.20 | 83.40 | 81.80 | % | 0.53 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
160.00 | 75.30 | 78.40 | 76.85 | % | 0.48 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
165.00 | 70.55 | 73.40 | 71.98 | % | 0.44 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
170.00 | 65.15 | 68.40 | 66.78 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
175.00 | 60.80 | 63.40 | 62.10 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
180.00 | 55.65 | 58.40 | 57.03 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
185.00 | 50.20 | 53.40 | 51.80 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
190.00 | 45.70 | 48.35 | 47.03 | 37.74 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
192.50 | 42.95 | 45.90 | 44.43 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
195.00 | 41.00 | 43.40 | 42.20 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
197.50 | 37.95 | 40.95 | 39.45 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
200.00 | 35.70 | 38.45 | 37.08 | 32.60 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
202.50 | 33.00 | 35.95 | 34.48 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
205.00 | 31.00 | 33.45 | 32.23 | 19.33 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
207.50 | 28.55 | 30.95 | 29.75 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
210.00 | 26.05 | 28.45 | 27.25 | 15.07 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
212.50 | 23.15 | 26.00 | 24.58 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
215.00 | 21.05 | 23.50 | 22.28 | 8.64 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.03 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
217.50 | 18.25 | 21.05 | 19.65 | 20.14 | +8.64 | +75.13% | 0.09 | 2 | 13 | 0.67 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
220.00 | 16.65 | 17.45 | 17.05 | 17.20 | +8.95 | +108.49% | 0.08 | 9 | 207 | 0.53 | 0.97 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
222.50 | 13.80 | 16.50 | 15.15 | 15.37 | +4.26 | +38.35% | 0.07 | 2 | 10 | 0.57 | 0.94 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
225.00 | 11.35 | 12.70 | 12.03 | 12.95 | +8.62 | +199.08% | 0.05 | 24 | 46 | 0.51 | 0.91 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
227.50 | 9.80 | 10.85 | 10.33 | 10.12 | +6.48 | +178.03% | 0.05 | 105 | 1,772 | 0.20 | 0.86 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
230.00 | 7.75 | 8.60 | 8.18 | 8.03 | +5.78 | +256.89% | 0.04 | 155 | 2,445 | 0.23 | 0.80 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
232.50 | 5.85 | 6.95 | 6.40 | 5.84 | +3.79 | +184.88% | 0.03 | 166 | 196 | 0.24 | 0.71 | 0.04 | -0.26 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
235.00 | 4.35 | 4.70 | 4.53 | 4.27 | +3.04 | +247.16% | 0.02 | 307 | 2,406 | 0.24 | 0.61 | 0.05 | -0.27 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
237.50 | 2.96 | 3.95 | 3.46 | 3.00 | +1.98 | +194.12% | 0.01 | 82 | 115 | 0.25 | 0.49 | 0.05 | -0.27 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
240.00 | 1.92 | 2.36 | 2.14 | 2.05 | +1.64 | +400.00% | 0.01 | 88 | 989 | 0.25 | 0.37 | 0.04 | -0.25 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
242.50 | 1.21 | 1.72 | 1.47 | 1.29 | +1.03 | +396.16% | 0.01 | 71 | 67 | 0.25 | 0.27 | 0.04 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
245.00 | 0.88 | 0.99 | 0.94 | 0.90 | +0.65 | +260.00% | 0.00 | 95 | 116 | 0.26 | 0.18 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
247.50 | 0.44 | 0.68 | 0.56 | 0.47 | +0.21 | +80.77% | 0.00 | 28 | 11 | 0.27 | 0.12 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
250.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.12 | +63.16% | 0.00 | 40 | 211 | 0.26 | 0.07 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
252.50 | 0.00 | 0.26 | 0.13 | 0.32 | +0.25 | +357.15% | 0.00 | 10 | 57 | 0.31 | 0.04 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
255.00 | 0.00 | 1.87 | 0.94 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.02 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
257.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
260.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 3 | 53 | 0.40 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
265.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
270.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
275.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
285.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 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 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
305.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
310.00 | 0.00 | 2.49 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:53 PM EST |
315.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
140.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
145.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
155.00 | 0.00 | 2.49 | 1.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
170.00 | 0.00 | 2.49 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:53 PM EST |
175.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
180.00 | 0.00 | 0.48 | 0.24 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
185.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
190.00 | 0.00 | 0.14 | 0.07 | 0.77 | +0.74 | +2,466.67% | 0.00 | 10 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
192.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
195.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
197.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
202.50 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
205.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
207.50 | 0.00 | 1.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
210.00 | 0.00 | 0.47 | 0.24 | 0.23 | -0.14 | -37.84% | 0.00 | 40 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
212.50 | 0.00 | 2.53 | 1.27 | 0.38 | +0.03 | +8.58% | 0.01 | 4 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
215.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.49 | -62.03% | 0.00 | 48 | 131 | 0.37 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
217.50 | 0.00 | 0.75 | 0.38 | 0.25 | -0.90 | -78.27% | 0.00 | 39 | 58 | 0.49 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
220.00 | 0.15 | 0.55 | 0.35 | 0.35 | -1.43 | -80.34% | 0.00 | 82 | 188 | 0.35 | -0.03 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
222.50 | 0.24 | 0.43 | 0.34 | 0.29 | -2.19 | -88.31% | 0.00 | 22 | 145 | 0.30 | -0.06 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
225.00 | 0.35 | 0.46 | 0.41 | 0.45 | -2.90 | -86.57% | 0.00 | 57 | 132 | 0.29 | -0.09 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
227.50 | 0.50 | 0.78 | 0.64 | 0.67 | -4.38 | -86.74% | 0.00 | 36 | 85 | 0.27 | -0.14 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
230.00 | 1.01 | 1.17 | 1.09 | 1.18 | -4.40 | -78.86% | 0.00 | 82 | 115 | 0.28 | -0.20 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
232.50 | 1.61 | 1.81 | 1.71 | 1.85 | -6.07 | -76.65% | 0.01 | 141 | 51 | 0.28 | -0.29 | 0.04 | -0.26 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
235.00 | 2.46 | 2.77 | 2.62 | 2.75 | -5.35 | -66.05% | 0.01 | 119 | 14 | 0.28 | -0.39 | 0.05 | -0.27 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
237.50 | 3.60 | 3.90 | 3.75 | 4.00 | -5.85 | -59.40% | 0.02 | 92 | 10 | 0.28 | -0.51 | 0.05 | -0.27 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
240.00 | 4.45 | 5.40 | 4.93 | 5.19 | -9.48 | -64.63% | 0.02 | 12 | 28 | 0.28 | -0.63 | 0.04 | -0.25 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
242.50 | 5.90 | 7.55 | 6.73 | 6.66 | % | 0.03 | 1 | 0 | 0.28 | -0.73 | 0.04 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
245.00 | 8.75 | 9.40 | 9.08 | 8.47 | -13.23 | -60.97% | 0.04 | 4 | 2 | 0.33 | -0.82 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
247.50 | 10.25 | 12.20 | 11.23 | % | 0.05 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.13 | 8/22/2025 3:59:53 PM EST | |||
250.00 | 13.00 | 15.35 | 14.18 | 16.37 | % | 0.06 | 2 | 0 | 0.50 | -0.93 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
252.50 | 15.15 | 17.70 | 16.43 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
255.00 | 17.85 | 20.10 | 18.98 | % | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
257.50 | 20.35 | 22.40 | 21.38 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
260.00 | 22.35 | 25.15 | 23.75 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
265.00 | 27.80 | 30.15 | 28.98 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
270.00 | 32.35 | 35.10 | 33.73 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
275.00 | 37.00 | 40.10 | 38.55 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
280.00 | 42.50 | 45.10 | 43.80 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
285.00 | 47.15 | 50.10 | 48.63 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
290.00 | 51.95 | 55.10 | 53.53 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
295.00 | 57.30 | 60.10 | 58.70 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
300.00 | 62.40 | 65.10 | 63.75 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
305.00 | 67.35 | 69.95 | 68.65 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
310.00 | 72.35 | 75.10 | 73.73 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
315.00 | 76.95 | 80.10 | 78.53 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |