Options Chain for FEDEX CORP COM (FDX) - $295.90 as of 12/26/2025 2:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 125.55 | 129.80 | 127.68 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 120.60 | 124.90 | 122.75 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 115.65 | 119.95 | 117.80 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 110.65 | 115.00 | 112.83 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 105.70 | 109.95 | 107.83 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 100.75 | 105.00 | 102.88 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 95.80 | 100.00 | 97.90 | 87.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 85.80 | 90.20 | 88.00 | 82.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 76.00 | 80.25 | 78.13 | % | 0.36 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 66.05 | 70.45 | 68.25 | 67.40 | +1.85 | +2.83% | 0.30 | 1 | 1 | 0.47 | 0.99 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 56.35 | 59.90 | 58.13 | 55.52 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.37 | 0.98 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 46.70 | 50.40 | 48.55 | 46.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.34 | 0.96 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 37.60 | 40.80 | 39.20 | 38.53 | +1.08 | +2.89% | 0.15 | 10 | 5 | 0.30 | 0.92 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 28.80 | 31.70 | 30.25 | 29.98 | +1.71 | +6.05% | 0.11 | 2 | 23 | 0.28 | 0.86 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 21.00 | 23.15 | 22.08 | 22.23 | +0.68 | +3.16% | 0.08 | 10 | 242 | 0.22 | 0.77 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 15.20 | 15.60 | 15.40 | 14.60 | -0.55 | -3.63% | 0.05 | 10 | 1,259 | 0.23 | 0.64 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 9.60 | 10.05 | 9.83 | 9.46 | -0.26 | -2.68% | 0.03 | 75 | 611 | 0.23 | 0.49 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 5.55 | 5.95 | 5.75 | 5.33 | -0.67 | -11.17% | 0.02 | 36 | 228 | 0.23 | 0.34 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 2.94 | 3.30 | 3.12 | 3.05 | +0.19 | +6.65% | 0.01 | 35 | 68 | 0.22 | 0.22 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 330.00 | 1.26 | 2.61 | 1.94 | 1.53 | -0.07 | -4.38% | 0.01 | 2 | 36 | 0.24 | 0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 340.00 | 0.17 | 1.70 | 0.94 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | 0.07 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.83 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.04 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 360.00 | 0.01 | 0.77 | 0.39 | 0.28 | % | 0.00 | 2 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 370.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.41 | 0.21 | 0.21 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 220.00 | 0.00 | 0.66 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 0.11 | 0.52 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.01 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 0.05 | 0.65 | 0.35 | 0.55 | -1.22 | -68.93% | 0.00 | 1 | 5 | 0.28 | -0.02 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 0.45 | 0.83 | 0.64 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.27 | -0.04 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 0.87 | 1.50 | 1.19 | 1.35 | -0.02 | -1.46% | 0.00 | 12 | 314 | 0.27 | -0.08 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 2.05 | 2.70 | 2.38 | 2.46 | -0.07 | -2.77% | 0.01 | 33 | 219 | 0.26 | -0.14 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 4.00 | 4.30 | 4.15 | 4.20 | -0.55 | -11.58% | 0.01 | 67 | 247 | 0.25 | -0.23 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 6.95 | 7.30 | 7.13 | 7.70 | -0.30 | -3.75% | 0.02 | 25 | 151 | 0.24 | -0.36 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 11.35 | 11.80 | 11.58 | 11.90 | -0.40 | -3.26% | 0.04 | 26 | 122 | 0.23 | -0.51 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 17.40 | 19.10 | 18.25 | 18.54 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.23 | -0.66 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 24.20 | 27.40 | 25.80 | % | 0.08 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 32.40 | 36.00 | 34.20 | % | 0.10 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 41.30 | 45.60 | 43.45 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 51.30 | 55.75 | 53.53 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 360.00 | 61.30 | 65.75 | 63.53 | % | 0.18 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 370.00 | 71.30 | 75.75 | 73.53 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 380.00 | 81.30 | 85.75 | 83.53 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 390.00 | 91.30 | 95.75 | 93.53 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 400.00 | 101.30 | 105.75 | 103.53 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 410.00 | 111.30 | 115.75 | 113.53 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 420.00 | 121.30 | 125.75 | 123.53 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |