Options Chain for FEDEX CORP COM (FDX) - $218.88 as of 5/30/2025 5:23:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 81.10 | 85.25 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 76.10 | 80.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 71.10 | 75.25 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 66.15 | 70.25 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 61.10 | 65.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 56.10 | 60.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 165.00 | 51.15 | 55.05 | 55.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 46.20 | 50.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 175.00 | 41.20 | 45.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 36.25 | 40.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 31.20 | 35.05 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 190.00 | 26.25 | 30.10 | 30.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 21.75 | 25.10 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 197.50 | 19.30 | 22.05 | 21.73 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.96 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 16.85 | 19.80 | 18.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.94 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 202.50 | 14.45 | 17.35 | 18.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.92 | 0.01 | -0.13 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 205.00 | 12.50 | 14.70 | 12.59 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.89 | 0.02 | -0.15 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 207.50 | 10.50 | 11.70 | 12.05 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.86 | 0.02 | -0.17 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 8.85 | 10.35 | 11.85 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.81 | 0.03 | -0.19 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 212.50 | 6.85 | 7.40 | 10.17 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.74 | 0.04 | -0.21 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 215.00 | 5.05 | 6.35 | 5.00 | -2.40 | -32.44% | 13 | 36 | 0.29 | 0.65 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 217.50 | 3.60 | 3.95 | 3.70 | -1.25 | -25.26% | 53 | 22 | 0.29 | 0.53 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 2.39 | 2.70 | 2.52 | -0.68 | -21.25% | 158 | 111 | 0.28 | 0.41 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 222.50 | 1.41 | 1.98 | 1.61 | -1.05 | -39.48% | 86 | 48 | 0.29 | 0.30 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 225.00 | 0.91 | 1.32 | 0.90 | -1.15 | -56.10% | 126 | 465 | 0.29 | 0.22 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 227.50 | 0.53 | 0.69 | 0.61 | -0.71 | -53.79% | 50 | 375 | 0.28 | 0.15 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 230.00 | 0.31 | 0.40 | 0.34 | -0.48 | -58.54% | 50 | 100 | 0.28 | 0.10 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 232.50 | 0.18 | 0.45 | 0.22 | -0.30 | -57.70% | 16 | 1,069 | 0.29 | 0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 235.00 | 0.10 | 0.40 | 0.21 | -0.09 | -30.00% | 25 | 151 | 0.33 | 0.04 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 237.50 | 0.04 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 44 | 0.36 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 0.05 | 0.23 | 0.06 | -0.07 | -53.85% | 10 | 107 | 0.36 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 242.50 | 0.01 | 0.34 | 0.10 | % | 22 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 245.00 | 0.01 | 0.15 | 0.07 | -0.09 | -56.25% | 13 | 2,188 | 0.38 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 247.50 | 0.01 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.14 | 0.02 | -0.08 | -80.00% | 1 | 47 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 252.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 272 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.46 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.23 | 0.01 | % | 2 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 310.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.12 | 0.01 | -0.65 | -98.49% | 2 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.44 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.19 | 0.05 | % | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 170.00 | 0.00 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 351 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 0.05 | 0.22 | 0.06 | -0.05 | -45.46% | 12 | 58 | 0.58 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.14 | 0.16 | +0.03 | +23.08% | 1 | 7 | 0.51 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 0.02 | 0.15 | 0.21 | +0.09 | +75.00% | 1 | 37 | 0.38 | -0.03 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 197.50 | 0.05 | 0.43 | 0.18 | -0.39 | -68.43% | 1 | 2 | 0.41 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 0.10 | 0.28 | 0.24 | +0.03 | +14.29% | 81 | 35 | 0.36 | -0.06 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 202.50 | 0.21 | 0.40 | 0.25 | -0.09 | -26.48% | 1 | 230 | 0.35 | -0.08 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 205.00 | 0.18 | 0.54 | 0.37 | -0.32 | -46.38% | 100 | 33 | 0.31 | -0.11 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 207.50 | 0.35 | 0.62 | 0.59 | -0.07 | -10.61% | 68 | 17 | 0.31 | -0.14 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 0.83 | 1.04 | 0.91 | +0.02 | +2.25% | 219 | 216 | 0.30 | -0.19 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 212.50 | 1.15 | 1.46 | 1.39 | +0.08 | +6.11% | 31 | 24 | 0.29 | -0.26 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 215.00 | 1.88 | 2.23 | 2.05 | +0.24 | +13.26% | 137 | 157 | 0.28 | -0.35 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 217.50 | 2.90 | 3.20 | 3.05 | +0.36 | +13.39% | 147 | 49 | 0.27 | -0.47 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 4.25 | 4.50 | 4.30 | +0.50 | +13.16% | 64 | 89 | 0.27 | -0.59 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 222.50 | 5.20 | 6.15 | 5.90 | -1.70 | -22.37% | 7 | 16 | 0.23 | -0.70 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 225.00 | 7.00 | 8.15 | 7.82 | -0.03 | -0.39% | 1 | 70 | 0.26 | -0.78 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 227.50 | 8.65 | 10.70 | 9.95 | +1.45 | +17.06% | 2 | 24 | 0.34 | -0.85 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 230.00 | 11.00 | 13.85 | 10.50 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.90 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 232.50 | 12.80 | 16.65 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 235.00 | 15.20 | 18.60 | 9.85 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.96 | 0.01 | -0.05 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 237.50 | 18.00 | 21.50 | 22.05 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.98 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 20.15 | 24.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 242.50 | 22.65 | 26.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 245.00 | 25.15 | 29.05 | 27.84 | +2.78 | +11.10% | 4 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 247.50 | 27.65 | 31.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 250.00 | 30.15 | 34.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 252.50 | 32.65 | 36.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 255.00 | 35.15 | 38.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 260.00 | 40.15 | 44.05 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:57 PM EST |
| 265.00 | 45.15 | 49.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 270.00 | 50.15 | 54.05 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 275.00 | 55.15 | 58.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 280.00 | 60.25 | 64.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 285.00 | 65.15 | 69.05 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 290.00 | 70.25 | 74.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 295.00 | 75.15 | 79.05 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 300.00 | 80.15 | 84.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 305.00 | 84.95 | 89.05 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 310.00 | 90.35 | 94.05 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 315.00 | 95.25 | 99.05 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 320.00 | 100.15 | 104.05 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 325.00 | 105.15 | 109.05 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |