Options Chain for FEDEX CORP COM (FDX) - $269.43 as of 11/24/2025 3:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 162.90 | 164.50 | 163.70 | 123.15 | 0.00 | 0.00% | 1.56 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 4:00:02 PM EST |
| 110.00 | 157.90 | 159.35 | 158.63 | 121.99 | 0.00 | 0.00% | 1.44 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 4:00:02 PM EST |
| 115.00 | 152.90 | 154.50 | 153.70 | 145.70 | 0.00 | 0.00% | 1.34 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:02 PM EST |
| 120.00 | 147.90 | 149.35 | 148.63 | 111.14 | 0.00 | 0.00% | 1.24 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/24/2025 4:00:02 PM EST |
| 125.00 | 142.95 | 144.70 | 143.83 | 106.40 | 0.00 | 0.00% | 1.15 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/24/2025 4:00:02 PM EST |
| 130.00 | 137.95 | 139.70 | 138.83 | 110.15 | 0.00 | 0.00% | 1.07 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 4:00:02 PM EST |
| 135.00 | 132.95 | 134.55 | 133.75 | 99.65 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/24/2025 4:00:02 PM EST |
| 140.00 | 128.00 | 129.75 | 128.88 | 122.10 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:02 PM EST |
| 145.00 | 123.00 | 124.75 | 123.88 | 92.22 | 0.00 | 0.00% | 0.85 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 4:00:02 PM EST |
| 150.00 | 118.05 | 119.45 | 118.75 | 87.47 | 0.00 | 0.00% | 0.79 | 0 | 139 | 1.05 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 4:00:02 PM EST |
| 155.00 | 112.05 | 114.60 | 113.33 | 80.55 | 0.00 | 0.00% | 0.73 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/24/2025 4:00:02 PM EST |
| 160.00 | 108.00 | 109.70 | 108.85 | 73.80 | 0.00 | 0.00% | 0.68 | 0 | 17 | 0.95 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/24/2025 4:00:02 PM EST |
| 165.00 | 103.05 | 104.80 | 103.93 | 67.90 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/24/2025 4:00:02 PM EST |
| 170.00 | 98.05 | 99.50 | 98.78 | 82.50 | 0.00 | 0.00% | 0.58 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 4:00:02 PM EST |
| 175.00 | 92.50 | 94.55 | 93.53 | 64.00 | 0.00 | 0.00% | 0.53 | 0 | 18 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/24/2025 4:00:02 PM EST |
| 180.00 | 88.10 | 89.90 | 89.00 | 87.82 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:02 PM EST |
| 185.00 | 83.15 | 84.75 | 83.95 | 54.45 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.71 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 11/24/2025 4:00:02 PM EST |
| 190.00 | 78.20 | 79.80 | 79.00 | 73.50 | 0.00 | 0.00% | 0.42 | 0 | 34 | 0.67 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/24/2025 4:00:02 PM EST |
| 195.00 | 73.20 | 74.90 | 74.05 | 58.90 | 0.00 | 0.00% | 0.38 | 0 | 56 | 0.57 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/24/2025 4:00:02 PM EST |
| 200.00 | 68.55 | 69.75 | 69.15 | 70.50 | -1.50 | -2.09% | 0.35 | 1 | 86 | 0.66 | 0.98 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 210.00 | 58.50 | 60.35 | 59.43 | 49.70 | 0.00 | 0.00% | 0.28 | 0 | 119 | 0.48 | 0.96 | 0.00 | -0.03 | 11/11/2025 | 11/24/2025 4:00:02 PM EST |
| 220.00 | 49.15 | 50.50 | 49.83 | 50.34 | -2.05 | -3.92% | 0.23 | 1 | 290 | 0.42 | 0.93 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 230.00 | 40.45 | 41.90 | 41.18 | 39.70 | 0.00 | 0.00% | 0.18 | 0 | 475 | 0.42 | 0.88 | 0.01 | -0.07 | 11/20/2025 | 11/24/2025 4:00:02 PM EST |
| 240.00 | 32.25 | 33.30 | 32.78 | 33.64 | -0.60 | -1.76% | 0.14 | 3 | 522 | 0.39 | 0.81 | 0.01 | -0.10 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 250.00 | 24.35 | 25.95 | 25.15 | 26.86 | -0.75 | -2.72% | 0.10 | 1 | 1,510 | 0.37 | 0.72 | 0.01 | -0.12 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 260.00 | 18.45 | 18.65 | 18.55 | 19.45 | -1.51 | -7.21% | 0.07 | 2 | 836 | 0.36 | 0.61 | 0.01 | -0.13 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 270.00 | 12.95 | 13.25 | 13.10 | 13.90 | -1.13 | -7.52% | 0.05 | 22 | 1,412 | 0.35 | 0.50 | 0.01 | -0.13 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 280.00 | 8.75 | 8.85 | 8.80 | 9.00 | -1.58 | -14.94% | 0.03 | 32 | 1,179 | 0.34 | 0.38 | 0.01 | -0.12 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 290.00 | 5.45 | 5.80 | 5.63 | 5.87 | -1.43 | -19.59% | 0.02 | 51 | 1,077 | 0.33 | 0.28 | 0.01 | -0.11 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 300.00 | 3.25 | 3.35 | 3.30 | 3.45 | -1.26 | -26.76% | 0.01 | 86 | 2,853 | 0.32 | 0.19 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 310.00 | 1.91 | 2.58 | 2.25 | 2.08 | -0.82 | -28.28% | 0.01 | 22 | 1,144 | 0.33 | 0.12 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 320.00 | 1.14 | 1.94 | 1.54 | 1.30 | -0.67 | -34.01% | 0.00 | 2 | 644 | 0.34 | 0.08 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 330.00 | 0.50 | 1.23 | 0.87 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.35 | 0.04 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 4:00:02 PM EST |
| 340.00 | 0.14 | 0.98 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.33 | 0.02 | 0.00 | -0.02 | 11/20/2025 | 11/24/2025 4:00:02 PM EST |
| 350.00 | 0.01 | 0.91 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.33 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/24/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.47 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/24/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 1.32 | 0.66 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.45 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/24/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/24/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.99 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:02 PM EST |
| 155.00 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 471 | 0.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:02 PM EST |
| 170.00 | 0.05 | 0.69 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.21 | +0.10 | +90.91% | 0.00 | 1 | 2,149 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 180.00 | 0.10 | 0.59 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 0.66 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.44 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:02 PM EST |
| 190.00 | 0.16 | 0.54 | 0.35 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 999 | 0.45 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 195.00 | 0.25 | 0.69 | 0.47 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.44 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 11/24/2025 4:00:02 PM EST |
| 200.00 | 0.45 | 0.57 | 0.51 | 0.87 | +0.14 | +19.18% | 0.00 | 1 | 874 | 0.42 | -0.02 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 210.00 | 0.68 | 1.09 | 0.89 | 0.74 | -0.35 | -32.11% | 0.00 | 11 | 1,109 | 0.40 | -0.04 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 220.00 | 1.18 | 1.65 | 1.42 | 1.58 | -0.22 | -12.23% | 0.01 | 16 | 1,384 | 0.38 | -0.07 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 230.00 | 2.15 | 2.83 | 2.49 | 2.50 | -0.27 | -9.75% | 0.01 | 2 | 1,340 | 0.37 | -0.12 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 240.00 | 3.90 | 4.10 | 4.00 | 4.60 | +0.20 | +4.55% | 0.02 | 1 | 754 | 0.36 | -0.19 | 0.01 | -0.10 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 250.00 | 6.05 | 6.45 | 6.25 | 6.45 | -0.33 | -4.87% | 0.03 | 45 | 907 | 0.34 | -0.28 | 0.01 | -0.12 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 260.00 | 9.85 | 9.90 | 9.88 | 9.90 | -0.55 | -5.27% | 0.04 | 17 | 496 | 0.34 | -0.39 | 0.01 | -0.13 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 270.00 | 14.15 | 14.60 | 14.38 | 14.04 | -0.91 | -6.09% | 0.05 | 6 | 459 | 0.33 | -0.50 | 0.01 | -0.13 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 280.00 | 20.00 | 20.30 | 20.15 | 19.90 | -3.50 | -14.96% | 0.07 | 2 | 380 | 0.32 | -0.62 | 0.01 | -0.12 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 290.00 | 25.90 | 27.85 | 26.88 | 27.30 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.30 | -0.72 | 0.01 | -0.11 | 11/21/2025 | 11/24/2025 4:00:02 PM EST |
| 300.00 | 34.55 | 35.60 | 35.08 | 34.90 | +0.60 | +1.75% | 0.12 | 4 | 88 | 0.30 | -0.81 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 4:00:02 PM EST |
| 310.00 | 42.75 | 44.00 | 43.38 | 83.42 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.28 | -0.88 | 0.01 | -0.06 | 9/16/2025 | 11/24/2025 4:00:02 PM EST |
| 320.00 | 52.50 | 53.65 | 53.08 | 63.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.05 | 2/28/2025 | 11/24/2025 4:00:02 PM EST |
| 330.00 | 61.85 | 63.40 | 62.63 | 120.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 4/4/2025 | 11/24/2025 4:00:02 PM EST |
| 340.00 | 71.65 | 73.10 | 72.38 | 104.15 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.44 | -0.98 | 0.00 | -0.02 | 9/25/2025 | 11/24/2025 4:00:02 PM EST |
| 350.00 | 81.20 | 83.60 | 82.40 | 114.17 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/25/2025 | 11/24/2025 4:00:02 PM EST |
| 360.00 | 91.45 | 92.90 | 92.18 | 89.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/17/2024 | 11/24/2025 4:00:02 PM EST |
| 370.00 | 101.40 | 102.85 | 102.13 | 83.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/24/2025 4:00:02 PM EST |
| 380.00 | 111.05 | 112.80 | 111.93 | 112.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/24/2025 4:00:02 PM EST |
| 390.00 | 121.35 | 122.75 | 122.05 | 90.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/24/2025 4:00:02 PM EST |
| 400.00 | 131.30 | 132.75 | 132.03 | 168.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 11/24/2025 4:00:02 PM EST |
| 410.00 | 141.00 | 142.75 | 141.88 | 106.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 11/24/2025 4:00:02 PM EST |
| 420.00 | 151.15 | 152.75 | 151.95 | 168.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 4:00:02 PM EST |
| 430.00 | 161.00 | 162.65 | 161.83 | 192.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 4:00:02 PM EST |
| 440.00 | 171.20 | 172.65 | 171.93 | % | 0.39 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:02 PM EST | |||
| 450.00 | 181.00 | 183.20 | 182.10 | 148.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 11/24/2025 4:00:02 PM EST |