Options Chain for FEDEX CORP COM (FDX) - $284.60 as of 12/11/2025 4:26:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 215.00 | 68.45 | 72.10 | 70.28 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 220.00 | 63.65 | 67.25 | 65.45 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 225.00 | 58.85 | 62.50 | 60.68 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 230.00 | 54.05 | 57.75 | 55.90 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | |||
| 235.00 | 49.90 | 53.05 | 51.48 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST | |||
| 240.00 | 45.60 | 48.45 | 47.03 | % | 0.20 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 245.00 | 40.45 | 43.95 | 42.20 | % | 0.17 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.07 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | % | 0.00 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.08 | 12/11/2025 3:59:58 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.10 | 12/11/2025 3:59:58 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.11 | 12/11/2025 3:59:58 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.12 | 12/11/2025 3:59:58 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.13 | 12/11/2025 3:59:58 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.14 | 12/11/2025 3:59:58 PM EST | ||||||
| 280.00 | 15.50 | 18.45 | 16.98 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.01 | -0.15 | 12/11/2025 3:59:58 PM EST | |||
| 285.00 | 13.10 | 15.50 | 14.30 | 15.50 | % | 0.05 | 1 | 0 | 0.33 | 0.53 | 0.01 | -0.15 | 12/11/2025 | 12/11/2025 3:59:58 PM EST | |
| 290.00 | 10.95 | 13.45 | 12.20 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.01 | -0.15 | 12/11/2025 3:59:58 PM EST | |||
| 295.00 | 7.80 | 11.35 | 9.58 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.01 | -0.14 | 12/11/2025 3:59:58 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.32 | 0.37 | 0.01 | -0.14 | 12/11/2025 3:59:58 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 0.33 | 0.32 | 0.01 | -0.13 | 12/11/2025 3:59:58 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.33 | 0.27 | 0.01 | -0.12 | 12/11/2025 3:59:58 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.32 | 0.22 | 0.01 | -0.11 | 12/11/2025 3:59:58 PM EST | ||||||
| 320.00 | 1.74 | 5.05 | 3.40 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.01 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 325.00 | 0.95 | 4.55 | 2.75 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.08 | 12/11/2025 3:59:58 PM EST | |||
| 330.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.07 | 12/11/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.06 | 12/11/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.05 | 12/11/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 12/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 245.00 | % | 0.00 | 0 | 0 | 0.32 | -0.10 | 0.00 | -0.07 | 12/11/2025 3:59:58 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.33 | -0.13 | 0.01 | -0.08 | 12/11/2025 3:59:58 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.10 | 12/11/2025 3:59:58 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.33 | -0.21 | 0.01 | -0.11 | 12/11/2025 3:59:58 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.12 | 12/11/2025 3:59:58 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.34 | -0.30 | 0.01 | -0.13 | 12/11/2025 3:59:58 PM EST | ||||||
| 275.00 | 7.85 | 10.35 | 9.10 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.01 | -0.14 | 12/11/2025 3:59:58 PM EST | |||
| 280.00 | 9.50 | 12.35 | 10.93 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.01 | -0.15 | 12/11/2025 3:59:58 PM EST | |||
| 285.00 | 11.90 | 14.60 | 13.25 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.01 | -0.15 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 14.55 | 17.05 | 15.80 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.01 | -0.15 | 12/11/2025 3:59:58 PM EST | |||
| 295.00 | 17.50 | 19.80 | 18.65 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.14 | 12/11/2025 3:59:58 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.33 | -0.63 | 0.01 | -0.14 | 12/11/2025 3:59:58 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.13 | 12/11/2025 3:59:58 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.12 | 12/11/2025 3:59:58 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.11 | 12/11/2025 3:59:58 PM EST | ||||||
| 320.00 | 36.60 | 39.15 | 37.88 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 325.00 | 41.05 | 43.90 | 42.48 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 12/11/2025 3:59:58 PM EST | |||
| 330.00 | 45.65 | 48.35 | 47.00 | % | 0.14 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.07 | 12/11/2025 3:59:58 PM EST | |||
| 335.00 | 50.30 | 53.35 | 51.83 | % | 0.15 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.06 | 12/11/2025 3:59:58 PM EST | |||
| 340.00 | 55.10 | 58.55 | 56.83 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 12/11/2025 3:59:58 PM EST | |||
| 345.00 | 59.90 | 62.75 | 61.33 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 350.00 | % | 0.00 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST |