Options Chain for FEDEX CORP COM (FDX) - $243.92 as of 3/28/2025 2:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 86.00 | 90.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 81.05 | 85.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 76.10 | 80.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 170.00 | 71.10 | 75.05 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 175.00 | 66.15 | 70.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 180.00 | 61.25 | 65.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 185.00 | 56.45 | 60.15 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 190.00 | 51.40 | 55.40 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 195.00 | 46.55 | 50.50 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 200.00 | 41.75 | 45.65 | 46.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.96 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 32.45 | 36.20 | 33.90 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.91 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 24.10 | 25.60 | 25.17 | +0.92 | +3.80% | 11 | 14 | 0.26 | 0.83 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 16.70 | 17.80 | 18.95 | 0.00 | 0.00% | 0 | 73 | 0.27 | 0.72 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 10.55 | 10.85 | 10.80 | -1.20 | -10.00% | 85 | 186 | 0.26 | 0.57 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 5.75 | 5.95 | 5.80 | -1.24 | -17.62% | 59 | 416 | 0.25 | 0.40 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 2.69 | 2.85 | 2.69 | -0.43 | -13.79% | 75 | 221 | 0.24 | 0.25 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 0.93 | 1.22 | 1.14 | -0.09 | -7.32% | 36 | 113 | 0.23 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 280.00 | 0.18 | 0.72 | 0.51 | -0.04 | -7.28% | 3 | 58 | 0.22 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 290.00 | 0.07 | 0.94 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.04 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 300.00 | 0.15 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.36 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.49 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.38 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.94 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.78 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.86 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.84 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.72 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.61 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.19 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.02 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 0.20 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.03 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.20 | 1.36 | 0.45 | +0.12 | +36.37% | 3 | 67 | 0.34 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.89 | 1.01 | 0.98 | +0.14 | +16.67% | 170 | 1,097 | 0.29 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 1.97 | 2.11 | 2.02 | +0.54 | +36.49% | 48 | 304 | 0.28 | -0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 4.00 | 4.15 | 4.10 | +0.95 | +30.16% | 170 | 277 | 0.27 | -0.28 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 7.45 | 7.65 | 7.45 | +1.36 | +22.34% | 455 | 1,084 | 0.25 | -0.43 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 12.55 | 12.90 | 12.75 | +2.15 | +20.29% | 28 | 86 | 0.24 | -0.60 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 19.50 | 20.25 | 20.59 | +3.25 | +18.75% | 1 | 32 | 0.23 | -0.75 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 26.55 | 30.05 | 28.50 | -2.90 | -9.24% | 1 | 3 | 0.34 | -0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 280.00 | 36.10 | 40.10 | 38.01 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 290.00 | 46.10 | 50.10 | 59.04 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 300.00 | 56.05 | 60.10 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 310.00 | 66.05 | 70.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 320.00 | 76.05 | 80.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 330.00 | 86.05 | 90.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 340.00 | 96.00 | 100.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 350.00 | 106.20 | 110.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 360.00 | 116.05 | 120.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 370.00 | 126.05 | 130.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |