Options Chain for FEDEX CORP COM (FDX) - $267.34 as of 11/14/2025 3:53:27 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 | % | 0.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 145.00 | 121.00 | 125.50 | 123.25 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | 116.00 | 120.15 | 118.08 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 155.00 | 111.70 | 115.20 | 113.45 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 106.35 | 110.20 | 108.28 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 101.75 | 105.25 | 103.50 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 200.00 | 67.05 | 70.80 | 68.93 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 205.00 | 62.20 | 65.95 | 64.08 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 210.00 | 57.35 | 61.00 | 59.18 | % | 0.28 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 215.00 | 52.55 | 56.20 | 54.38 | % | 0.25 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 220.00 | 47.80 | 51.50 | 49.65 | % | 0.23 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 43.20 | 46.95 | 45.08 | % | 0.20 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 38.70 | 42.45 | 40.58 | % | 0.18 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 34.30 | 38.10 | 36.20 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | 30.40 | 33.25 | 31.83 | 32.97 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.38 | 0.80 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 245.00 | 26.30 | 29.40 | 27.85 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.01 | -0.11 | 11/14/2025 4:00:02 PM EST | |||
| 250.00 | 23.60 | 25.40 | 24.50 | % | 0.10 | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 255.00 | 20.00 | 22.10 | 21.05 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 260.00 | 16.85 | 19.10 | 17.98 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 265.00 | 13.75 | 16.35 | 15.05 | % | 0.06 | 0 | 0 | 0.35 | 0.55 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 270.00 | 11.70 | 13.85 | 12.78 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 275.00 | 9.90 | 11.65 | 10.78 | 11.00 | -0.25 | -2.23% | 0.04 | 8 | 6 | 0.36 | 0.44 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 280.00 | 7.30 | 9.55 | 8.43 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 285.00 | 5.55 | 8.15 | 6.85 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.01 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 290.00 | 3.35 | 7.35 | 5.35 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.01 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 295.00 | 2.36 | 5.30 | 3.83 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.01 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 300.00 | 1.14 | 4.35 | 2.75 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 305.00 | 1.10 | 3.75 | 2.43 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 310.00 | 0.06 | 4.25 | 2.16 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 315.00 | 0.11 | 4.05 | 2.08 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 200.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 0.01 | 4.30 | 2.16 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 1.34 | 4.55 | 2.95 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 1.05 | 4.25 | 2.65 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | 3.05 | 5.85 | 4.45 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 245.00 | 4.05 | 6.00 | 5.03 | 4.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.36 | -0.24 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 250.00 | 5.85 | 7.35 | 6.60 | 7.00 | +0.84 | +13.64% | 0.03 | 1 | 4 | 0.36 | -0.29 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 255.00 | 7.15 | 9.30 | 8.23 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.34 | 0.01 | -0.13 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 260.00 | 9.15 | 11.25 | 10.20 | 9.88 | % | 0.04 | 1 | 0 | 0.35 | -0.39 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 265.00 | 10.80 | 13.45 | 12.13 | 11.94 | +0.09 | +0.76% | 0.05 | 1 | 1 | 0.34 | -0.45 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 270.00 | 14.20 | 15.90 | 15.05 | % | 0.06 | 0 | 0 | 0.35 | -0.50 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 275.00 | 16.50 | 18.60 | 17.55 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 280.00 | 19.15 | 21.60 | 20.38 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 285.00 | 21.90 | 24.95 | 23.43 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 290.00 | 25.10 | 29.30 | 27.20 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 295.00 | 29.35 | 33.00 | 31.18 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 300.00 | 33.30 | 37.35 | 35.33 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 305.00 | 37.65 | 41.45 | 39.55 | % | 0.13 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 310.00 | 42.10 | 46.10 | 44.10 | % | 0.14 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 315.00 | 46.75 | 50.50 | 48.63 | % | 0.15 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 320.00 | 51.40 | 55.15 | 53.28 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 325.00 | 56.20 | 59.95 | 58.08 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 330.00 | 61.15 | 64.80 | 62.98 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 335.00 | 66.00 | 69.65 | 67.83 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 340.00 | 70.50 | 74.95 | 72.73 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST |