Options Chain for FEDEX CORP COM (FDX) - $242.25 as of 10/3/2025 4:02:52 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 | 108.25 | 112.35 | 110.30 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 103.20 | 106.90 | 105.05 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 98.20 | 101.90 | 100.05 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 93.20 | 97.00 | 95.10 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 88.25 | 91.90 | 90.08 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 83.40 | 87.00 | 85.20 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 78.30 | 82.10 | 80.20 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 73.35 | 77.05 | 75.20 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 68.50 | 72.00 | 70.25 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 63.50 | 67.20 | 65.35 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 58.50 | 62.20 | 60.35 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 53.60 | 57.30 | 55.45 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 48.65 | 52.25 | 50.45 | % | 0.26 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 43.85 | 47.35 | 45.60 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 205.00 | 39.05 | 42.40 | 40.73 | % | 0.20 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 34.20 | 37.55 | 35.88 | % | 0.17 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 215.00 | 29.50 | 33.40 | 31.45 | % | 0.15 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 26.60 | 28.50 | 27.55 | % | 0.13 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 225.00 | 22.50 | 24.20 | 23.35 | % | 0.10 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.10 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 18.60 | 20.90 | 19.75 | % | 0.09 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.11 | 10/3/2025 3:59:58 PM EST | |||
| 235.00 | 14.95 | 16.70 | 15.83 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.12 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 11.80 | 14.00 | 12.90 | % | 0.05 | 0 | 0 | 0.30 | 0.62 | 0.02 | -0.12 | 10/3/2025 3:59:58 PM EST | |||
| 245.00 | 9.15 | 11.25 | 10.20 | 9.30 | % | 0.04 | 12 | 0 | 0.29 | 0.54 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 250.00 | 6.90 | 8.95 | 7.93 | 7.05 | +0.85 | +13.71% | 0.03 | 4 | 1 | 0.29 | 0.45 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 255.00 | 5.10 | 5.55 | 5.33 | 5.58 | % | 0.02 | 2 | 0 | 0.27 | 0.36 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 260.00 | 3.50 | 3.95 | 3.73 | % | 0.01 | 0 | 0 | 0.27 | 0.29 | 0.02 | -0.10 | 10/3/2025 3:59:58 PM EST | |||
| 265.00 | 2.31 | 2.93 | 2.62 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 270.00 | 1.54 | 2.10 | 1.82 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 275.00 | 0.87 | 1.55 | 1.21 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.92 | 1.46 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 215.00 | 1.03 | 1.15 | 1.09 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 1.48 | 1.86 | 1.67 | 1.75 | -0.12 | -6.42% | 0.01 | 1 | 1 | 0.30 | -0.12 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 225.00 | 2.26 | 2.51 | 2.39 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.01 | -0.10 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 3.30 | 3.55 | 3.43 | 3.00 | -0.93 | -23.67% | 0.01 | 11 | 2 | 0.29 | -0.23 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 235.00 | 4.65 | 5.10 | 4.88 | 4.93 | % | 0.02 | 2 | 0 | 0.29 | -0.30 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 240.00 | 6.45 | 6.90 | 6.68 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.02 | -0.12 | 10/3/2025 3:59:58 PM EST | |||
| 245.00 | 8.65 | 9.20 | 8.93 | 9.45 | % | 0.04 | 4 | 0 | 0.28 | -0.46 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 250.00 | 9.75 | 11.85 | 10.80 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.02 | -0.12 | 10/3/2025 3:59:58 PM EST | |||
| 255.00 | 12.95 | 15.05 | 14.00 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.02 | -0.11 | 10/3/2025 3:59:58 PM EST | |||
| 260.00 | 17.15 | 18.95 | 18.05 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.02 | -0.10 | 10/3/2025 3:59:58 PM EST | |||
| 265.00 | 21.30 | 24.25 | 22.78 | % | 0.09 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 270.00 | 24.65 | 28.45 | 26.55 | % | 0.10 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.07 | 10/3/2025 3:59:58 PM EST | |||
| 275.00 | 29.40 | 33.00 | 31.20 | % | 0.11 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 280.00 | 34.20 | 37.75 | 35.98 | % | 0.13 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 285.00 | 39.35 | 42.65 | 41.00 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 290.00 | 43.45 | 47.60 | 45.53 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 295.00 | 49.05 | 52.60 | 50.83 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 300.00 | 54.45 | 57.60 | 56.03 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 305.00 | 59.05 | 62.60 | 60.83 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 310.00 | 64.10 | 67.60 | 65.85 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 315.00 | 69.10 | 72.60 | 70.85 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |