Options Chain for FEDEX CORP COM (FDX) - $258.86 as of 11/7/2025 12:33:09 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 | % | 0.00 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 145.00 | 113.90 | 117.85 | 115.88 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 150.00 | 109.65 | 112.85 | 111.25 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 155.00 | 103.90 | 107.90 | 105.90 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 160.00 | 98.80 | 102.95 | 100.88 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 165.00 | 94.00 | 97.95 | 95.98 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 170.00 | 88.90 | 93.00 | 90.95 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | ||||||
| 190.00 | 69.15 | 73.25 | 71.20 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 195.00 | 64.20 | 68.35 | 66.28 | % | 0.34 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 200.00 | 59.80 | 63.50 | 61.65 | % | 0.31 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 205.00 | 55.00 | 58.70 | 56.85 | % | 0.28 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 210.00 | 50.25 | 54.00 | 52.13 | % | 0.25 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 215.00 | 46.25 | 49.20 | 47.73 | % | 0.22 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.07 | 11/7/2025 11:58:53 AM EST | |||
| 220.00 | 41.65 | 44.65 | 43.15 | % | 0.20 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 225.00 | 37.25 | 40.20 | 38.73 | % | 0.17 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.10 | 11/7/2025 11:58:53 AM EST | |||
| 230.00 | 33.15 | 35.95 | 34.55 | % | 0.15 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.11 | 11/7/2025 11:58:53 AM EST | |||
| 235.00 | 28.90 | 31.95 | 30.43 | % | 0.13 | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.12 | 11/7/2025 11:58:53 AM EST | |||
| 240.00 | 24.40 | 28.35 | 26.38 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 245.00 | 21.25 | 24.85 | 23.05 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.14 | 11/7/2025 11:58:53 AM EST | |||
| 250.00 | 18.45 | 21.45 | 19.95 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | 0.65 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 255.00 | 16.00 | 18.50 | 17.25 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.01 | -0.15 | 11/7/2025 11:58:53 AM EST | |||
| 260.00 | 13.80 | 15.75 | 14.78 | 14.77 | +0.93 | +6.72% | 0.06 | 1 | 2 | 0.38 | 0.54 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 265.00 | 10.55 | 13.60 | 12.08 | 10.97 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | 0.48 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 270.00 | 9.35 | 11.50 | 10.43 | 9.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.43 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 275.00 | 6.10 | 9.25 | 7.68 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.01 | -0.14 | 11/7/2025 11:58:53 AM EST | |||
| 280.00 | 5.90 | 8.30 | 7.10 | % | 0.03 | 0 | 0 | 0.37 | 0.32 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 285.00 | 3.10 | 7.00 | 5.05 | % | 0.02 | 0 | 0 | 0.34 | 0.27 | 0.01 | -0.12 | 11/7/2025 11:58:53 AM EST | |||
| 290.00 | 3.50 | 6.00 | 4.75 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.01 | -0.11 | 11/7/2025 11:58:53 AM EST | |||
| 295.00 | 1.01 | 5.10 | 3.06 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.10 | 11/7/2025 11:58:53 AM EST | |||
| 300.00 | 2.07 | 4.45 | 3.26 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.16 | 0.01 | -0.08 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 305.00 | 0.50 | 4.20 | 2.35 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 310.00 | 1.01 | 3.95 | 2.48 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 315.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 320.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 325.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM 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 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 150.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 155.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 160.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | ||||||
| 190.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 195.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 200.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 205.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 210.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 215.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.07 | 11/7/2025 11:58:53 AM EST | |||
| 220.00 | 1.80 | 3.65 | 2.73 | 2.52 | +0.32 | +14.55% | 0.01 | 2 | 50 | 0.43 | -0.12 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 225.00 | 1.47 | 4.40 | 2.94 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.10 | 11/7/2025 11:58:53 AM EST | |||
| 230.00 | 3.35 | 3.90 | 3.63 | 3.63 | % | 0.02 | 8 | 0 | 0.39 | -0.18 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 235.00 | 3.65 | 6.45 | 5.05 | 4.97 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | -0.22 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 240.00 | 5.50 | 6.30 | 5.90 | 6.31 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.38 | -0.26 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 245.00 | 5.40 | 9.20 | 7.30 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.01 | -0.14 | 11/7/2025 11:58:53 AM EST | |||
| 250.00 | 8.70 | 9.60 | 9.15 | 9.57 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.38 | -0.35 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 255.00 | 9.95 | 11.50 | 10.73 | 11.18 | -0.68 | -5.74% | 0.04 | 1 | 1 | 0.37 | -0.41 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 260.00 | 12.95 | 13.95 | 13.45 | 13.03 | -1.42 | -9.83% | 0.05 | 2 | 101 | 0.37 | -0.46 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:58:53 AM EST |
| 265.00 | 14.35 | 17.20 | 15.78 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.01 | -0.15 | 11/7/2025 11:58:53 AM EST | |||
| 270.00 | 17.30 | 20.45 | 18.88 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.01 | -0.14 | 11/7/2025 11:58:53 AM EST | |||
| 275.00 | 20.50 | 23.75 | 22.13 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.14 | 11/7/2025 11:58:53 AM EST | |||
| 280.00 | 23.95 | 27.50 | 25.73 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.01 | -0.13 | 11/7/2025 11:58:53 AM EST | |||
| 285.00 | 27.55 | 31.20 | 29.38 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.12 | 11/7/2025 11:58:53 AM EST | |||
| 290.00 | 31.45 | 35.20 | 33.33 | % | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.11 | 11/7/2025 11:58:53 AM EST | |||
| 295.00 | 35.60 | 39.35 | 37.48 | % | 0.13 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.10 | 11/7/2025 11:58:53 AM EST | |||
| 300.00 | 39.90 | 43.60 | 41.75 | % | 0.14 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 305.00 | 44.35 | 48.00 | 46.18 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.08 | 11/7/2025 11:58:53 AM EST | |||
| 310.00 | 48.90 | 52.60 | 50.75 | % | 0.16 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 11/7/2025 11:58:53 AM EST | |||
| 315.00 | 53.60 | 57.30 | 55.45 | % | 0.18 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.05 | 11/7/2025 11:58:53 AM EST | |||
| 320.00 | 58.35 | 62.10 | 60.23 | % | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 325.00 | 63.20 | 66.90 | 65.05 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 11/7/2025 11:58:53 AM EST | |||
| 330.00 | 68.05 | 71.80 | 69.93 | % | 0.21 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:58:53 AM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:53 AM EST |