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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 98.30 | 102.05 | 100.18 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 93.40 | 97.05 | 95.23 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 88.50 | 92.15 | 90.33 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 83.55 | 87.05 | 85.30 | 70.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 78.50 | 81.95 | 80.23 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 73.55 | 77.25 | 75.40 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 68.60 | 72.30 | 70.45 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 63.75 | 67.35 | 65.55 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 58.70 | 62.50 | 60.60 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 54.65 | 57.35 | 56.00 | % | 0.29 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 49.95 | 52.25 | 51.10 | % | 0.26 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 45.50 | 47.30 | 46.40 | 41.15 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.33 | 0.96 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 35.90 | 37.20 | 36.55 | 31.75 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.38 | 0.93 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 220.00 | 27.35 | 28.20 | 27.78 | 28.63 | +2.63 | +10.12% | 0.13 | 1 | 116 | 0.29 | 0.86 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 19.70 | 20.30 | 20.00 | 20.34 | +1.94 | +10.55% | 0.09 | 2 | 170 | 0.29 | 0.76 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 240.00 | 12.90 | 13.40 | 13.15 | 13.00 | +0.60 | +4.84% | 0.05 | 31 | 220 | 0.28 | 0.62 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 8.00 | 8.25 | 8.13 | 7.46 | +0.01 | +0.14% | 0.03 | 120 | 473 | 0.28 | 0.46 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 4.45 | 4.60 | 4.53 | 4.50 | +0.35 | +8.44% | 0.02 | 34 | 807 | 0.27 | 0.31 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 2.26 | 2.42 | 2.34 | 2.26 | +0.16 | +7.62% | 0.01 | 72 | 289 | 0.27 | 0.19 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 1.07 | 1.18 | 1.13 | 1.13 | +0.18 | +18.95% | 0.00 | 58 | 60 | 0.27 | 0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 0.49 | 0.80 | 0.65 | 0.60 | +0.05 | +9.10% | 0.00 | 1 | 43 | 0.29 | 0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 300.00 | 0.08 | 0.60 | 0.34 | 0.36 | +0.05 | +16.13% | 0.00 | 1 | 16 | 0.28 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 320.00 | 0.02 | 0.41 | 0.22 | 0.20 | % | 0.00 | 1 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 330.00 | 0.00 | 2.97 | 1.49 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.37 | 0.19 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.19 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 4 | 0.44 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | -0.01 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 0.01 | 0.40 | 0.21 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 61 | 0.32 | -0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 0.29 | 0.53 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.35 | -0.02 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 0.29 | 0.51 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.32 | -0.04 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 0.70 | 0.95 | 0.83 | 0.95 | -0.19 | -16.67% | 0.00 | 41 | 390 | 0.30 | -0.07 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 220.00 | 1.87 | 1.98 | 1.93 | 1.98 | -0.29 | -12.78% | 0.01 | 58 | 307 | 0.30 | -0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 3.70 | 4.00 | 3.85 | 4.19 | -0.36 | -7.92% | 0.02 | 44 | 200 | 0.29 | -0.24 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 240.00 | 7.05 | 7.50 | 7.28 | 7.55 | -0.85 | -10.12% | 0.03 | 60 | 154 | 0.28 | -0.38 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 11.95 | 12.35 | 12.15 | 14.05 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.27 | -0.54 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 18.30 | 18.90 | 18.60 | 18.55 | -3.71 | -16.67% | 0.07 | 1 | 11 | 0.27 | -0.69 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 26.40 | 26.90 | 26.65 | 26.49 | -10.46 | -28.31% | 0.10 | 2 | 6 | 0.26 | -0.81 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 34.55 | 36.45 | 35.50 | 54.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.05 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 43.75 | 47.55 | 45.65 | 59.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 300.00 | 53.90 | 57.60 | 55.75 | 73.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 310.00 | 64.35 | 67.60 | 65.98 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 320.00 | 74.30 | 77.60 | 75.95 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 330.00 | 84.25 | 87.60 | 85.93 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 340.00 | 94.30 | 97.60 | 95.95 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |