Options Chain for FEDEX CORP COM (FDX) - $274.29 as of 12/8/2025 3:18:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 134.55 | 138.40 | 136.48 | % | 0.97 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 145.00 | 129.55 | 133.40 | 131.48 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 150.00 | 124.55 | 128.35 | 126.45 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 155.00 | 119.70 | 123.40 | 121.55 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 160.00 | 114.55 | 118.45 | 116.50 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 165.00 | 109.55 | 113.35 | 111.45 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 104.60 | 108.40 | 106.50 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 99.60 | 103.40 | 101.50 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 94.60 | 98.40 | 96.50 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 89.60 | 93.45 | 91.53 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 84.60 | 88.45 | 86.53 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 79.60 | 83.45 | 81.53 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 74.65 | 77.85 | 76.25 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 69.70 | 73.50 | 71.60 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 210.00 | 64.80 | 68.60 | 66.70 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 215.00 | 59.90 | 63.75 | 61.83 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 55.10 | 58.95 | 57.03 | % | 0.26 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 225.00 | 50.40 | 54.20 | 52.30 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 230.00 | 45.70 | 49.45 | 47.58 | % | 0.21 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.07 | 12/8/2025 3:59:53 PM EST | |||
| 235.00 | 41.00 | 44.90 | 42.95 | % | 0.18 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 240.00 | 36.75 | 40.35 | 38.55 | % | 0.16 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 245.00 | 32.60 | 35.65 | 34.13 | % | 0.14 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 250.00 | 29.00 | 31.90 | 30.45 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.11 | 12/8/2025 3:59:53 PM EST | |||
| 255.00 | 25.55 | 28.20 | 26.88 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.12 | 12/8/2025 3:59:53 PM EST | |||
| 260.00 | 20.95 | 24.20 | 22.58 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 265.00 | 17.55 | 21.45 | 19.50 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.14 | 12/8/2025 3:59:53 PM EST | |||
| 270.00 | 15.15 | 18.40 | 16.78 | 15.97 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | 0.61 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 275.00 | 11.85 | 15.40 | 13.63 | 12.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.55 | 0.01 | -0.15 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 280.00 | 10.75 | 13.15 | 11.95 | 10.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | 0.49 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 285.00 | 7.75 | 10.90 | 9.33 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | 0.42 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 290.00 | 5.40 | 8.95 | 7.18 | 7.70 | % | 0.02 | 1 | 0 | 0.31 | 0.37 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 295.00 | 4.50 | 7.20 | 5.85 | 6.07 | % | 0.02 | 1 | 0 | 0.32 | 0.31 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 300.00 | 4.20 | 5.80 | 5.00 | 4.91 | +1.79 | +57.38% | 0.02 | 22 | 10 | 0.33 | 0.26 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 305.00 | 2.35 | 5.60 | 3.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.22 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 310.00 | 1.97 | 3.60 | 2.79 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.18 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 315.00 | 1.00 | 3.35 | 2.18 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 320.00 | 0.79 | 2.79 | 1.79 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.07 | 12/8/2025 3:59:53 PM EST | |||
| 325.00 | 0.28 | 2.35 | 1.32 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.10 | 0.01 | -0.06 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 330.00 | 0.25 | 3.85 | 2.05 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 225.00 | 0.01 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 230.00 | 0.10 | 1.42 | 0.76 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.07 | 0.00 | -0.07 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 235.00 | 0.01 | 1.84 | 0.93 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.10 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 240.00 | 1.31 | 2.32 | 1.82 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 245.00 | 1.80 | 3.80 | 2.80 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.15 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 250.00 | 3.15 | 4.85 | 4.00 | 3.27 | -0.74 | -18.46% | 0.02 | 2 | 5 | 0.36 | -0.19 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 255.00 | 3.55 | 6.10 | 4.83 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.23 | 0.01 | -0.12 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 260.00 | 5.65 | 7.55 | 6.60 | 5.87 | +1.02 | +21.04% | 0.03 | 3 | 5 | 0.36 | -0.28 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 265.00 | 5.65 | 8.70 | 7.18 | 8.94 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | -0.33 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 270.00 | 7.75 | 10.50 | 9.13 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.01 | -0.15 | 12/8/2025 3:59:53 PM EST | |||
| 275.00 | 10.55 | 13.10 | 11.83 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.01 | -0.15 | 12/8/2025 3:59:53 PM EST | |||
| 280.00 | 13.15 | 15.90 | 14.53 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.01 | -0.15 | 12/8/2025 3:59:53 PM EST | |||
| 285.00 | 15.90 | 18.85 | 17.38 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.14 | 12/8/2025 3:59:53 PM EST | |||
| 290.00 | 18.95 | 21.80 | 20.38 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 295.00 | 22.40 | 25.75 | 24.08 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 27.40 | 29.65 | 28.53 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.12 | 12/8/2025 3:59:53 PM EST | |||
| 305.00 | 30.25 | 34.10 | 32.18 | % | 0.11 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 310.00 | 34.75 | 38.50 | 36.63 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 315.00 | 38.90 | 42.25 | 40.58 | % | 0.13 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 320.00 | 43.55 | 46.55 | 45.05 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.07 | 12/8/2025 3:59:53 PM EST | |||
| 325.00 | 48.45 | 52.25 | 50.35 | % | 0.15 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 330.00 | 53.20 | 57.05 | 55.13 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 335.00 | 58.05 | 61.75 | 59.90 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 340.00 | 62.95 | 66.70 | 64.83 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 345.00 | 67.85 | 71.60 | 69.73 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 350.00 | 72.85 | 76.70 | 74.78 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST |