Options Chain for FEDEX CORP COM (FDX) - $275.49 as of 11/28/2025 3:37:17 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 | % | 0.00 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 165.00 | 109.30 | 113.10 | 111.20 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 170.00 | 104.50 | 108.15 | 106.33 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 175.00 | 99.60 | 103.10 | 101.35 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 180.00 | 94.35 | 98.15 | 96.25 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 185.00 | 89.40 | 93.05 | 91.23 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 190.00 | 84.40 | 88.25 | 86.33 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 195.00 | 79.45 | 83.10 | 81.28 | % | 0.42 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 205.00 | 69.60 | 73.30 | 71.45 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 210.00 | 64.70 | 68.25 | 66.48 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 215.00 | 59.60 | 63.50 | 61.55 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 220.00 | 55.15 | 58.50 | 56.83 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 225.00 | 50.30 | 53.75 | 52.03 | % | 0.23 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.04 | 11/28/2025 12:59:56 PM EST | |||
| 230.00 | 45.55 | 48.80 | 47.18 | % | 0.21 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 235.00 | 40.85 | 44.25 | 42.55 | % | 0.18 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.06 | 11/28/2025 12:59:56 PM EST | |||
| 240.00 | 36.35 | 39.75 | 38.05 | % | 0.16 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 245.00 | 32.15 | 35.10 | 33.63 | 32.93 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.38 | 0.84 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 250.00 | 28.00 | 31.35 | 29.68 | % | 0.12 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.11 | 11/28/2025 12:59:56 PM EST | |||
| 255.00 | 24.10 | 27.45 | 25.78 | 25.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.37 | 0.75 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 260.00 | 20.55 | 23.95 | 22.25 | 22.23 | -0.27 | -1.20% | 0.09 | 1 | 1 | 0.37 | 0.70 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 265.00 | 17.45 | 20.75 | 19.10 | % | 0.07 | 0 | 0 | 0.37 | 0.65 | 0.01 | -0.14 | 11/28/2025 12:59:56 PM EST | |||
| 270.00 | 14.45 | 17.85 | 16.15 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.01 | -0.14 | 11/28/2025 12:59:56 PM EST | |||
| 275.00 | 11.60 | 15.15 | 13.38 | 13.40 | % | 0.05 | 1 | 0 | 0.36 | 0.52 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:56 PM EST | |
| 280.00 | 9.40 | 12.40 | 10.90 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.46 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 285.00 | 7.30 | 10.30 | 8.80 | 8.82 | +0.80 | +9.98% | 0.03 | 2 | 2 | 0.35 | 0.40 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 290.00 | 5.50 | 8.50 | 7.00 | % | 0.02 | 0 | 0 | 0.34 | 0.34 | 0.01 | -0.13 | 11/28/2025 12:59:56 PM EST | |||
| 295.00 | 3.75 | 6.90 | 5.33 | % | 0.02 | 0 | 0 | 0.33 | 0.29 | 0.01 | -0.12 | 11/28/2025 12:59:56 PM EST | |||
| 300.00 | 3.00 | 5.40 | 4.20 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.24 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 305.00 | 1.29 | 5.35 | 3.32 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.01 | -0.10 | 11/28/2025 12:59:56 PM EST | |||
| 310.00 | 1.70 | 3.20 | 2.45 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.16 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 315.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 320.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.07 | 11/28/2025 12:59:56 PM EST | |||
| 325.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.00 | -0.06 | 11/28/2025 12:59:56 PM EST | |||
| 330.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 335.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 11/28/2025 12:59:56 PM EST | |||
| 340.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 345.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 350.00 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 11/28/2025 12:59:56 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 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 160.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 170.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 185.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 190.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | ||||||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 210.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 215.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 225.00 | 0.13 | 2.03 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.04 | 11/28/2025 12:59:56 PM EST | |||
| 230.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 235.00 | 0.50 | 4.15 | 2.33 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.10 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 240.00 | 0.50 | 4.35 | 2.43 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.13 | 0.01 | -0.08 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 245.00 | 0.89 | 4.75 | 2.82 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.16 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 250.00 | 2.80 | 5.40 | 4.10 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | -0.20 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 255.00 | 3.15 | 6.80 | 4.98 | 5.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.25 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 260.00 | 5.10 | 8.30 | 6.70 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.01 | -0.13 | 11/28/2025 12:59:56 PM EST | |||
| 265.00 | 6.15 | 10.05 | 8.10 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.01 | -0.14 | 11/28/2025 12:59:56 PM EST | |||
| 270.00 | 8.65 | 12.10 | 10.38 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.01 | -0.14 | 11/28/2025 12:59:56 PM EST | |||
| 275.00 | 11.00 | 14.40 | 12.70 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.01 | -0.15 | 11/28/2025 12:59:56 PM EST | |||
| 280.00 | 13.70 | 16.95 | 15.33 | % | 0.05 | 0 | 0 | 0.34 | -0.54 | 0.01 | -0.14 | 11/28/2025 12:59:56 PM EST | |||
| 285.00 | 16.40 | 19.80 | 18.10 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.01 | -0.14 | 11/28/2025 12:59:56 PM EST | |||
| 290.00 | 19.85 | 23.00 | 21.43 | % | 0.07 | 0 | 0 | 0.33 | -0.66 | 0.01 | -0.13 | 11/28/2025 12:59:56 PM EST | |||
| 295.00 | 22.85 | 26.45 | 24.65 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.12 | 11/28/2025 12:59:56 PM EST | |||
| 300.00 | 26.75 | 30.20 | 28.48 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.11 | 11/28/2025 12:59:56 PM EST | |||
| 305.00 | 30.80 | 34.30 | 32.55 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.10 | 11/28/2025 12:59:56 PM EST | |||
| 310.00 | 35.10 | 38.50 | 36.80 | % | 0.12 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.09 | 11/28/2025 12:59:56 PM EST | |||
| 315.00 | 39.60 | 43.00 | 41.30 | % | 0.13 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 320.00 | 44.25 | 47.50 | 45.88 | % | 0.14 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 11/28/2025 12:59:56 PM EST | |||
| 325.00 | 48.95 | 52.30 | 50.63 | % | 0.16 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.06 | 11/28/2025 12:59:56 PM EST | |||
| 330.00 | 53.75 | 57.00 | 55.38 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.05 | 11/28/2025 12:59:56 PM EST | |||
| 335.00 | 58.60 | 61.90 | 60.25 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 11/28/2025 12:59:56 PM EST | |||
| 340.00 | 63.45 | 66.50 | 64.98 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 345.00 | 68.35 | 71.95 | 70.15 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 350.00 | % | 0.00 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/28/2025 12:59:56 PM EST |