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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 80.70 | 84.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 75.75 | 79.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 170.00 | 70.75 | 74.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 175.00 | 65.80 | 69.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 180.00 | 60.85 | 64.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 185.00 | 55.90 | 59.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 190.00 | 50.95 | 55.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 195.00 | 46.00 | 50.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 200.00 | 41.10 | 45.20 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 205.00 | 36.30 | 40.25 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 210.00 | 31.50 | 35.40 | 23.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.01 | -0.07 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 26.80 | 30.70 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.89 | 0.01 | -0.09 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 23.90 | 24.70 | 26.65 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.84 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 225.00 | 19.65 | 20.40 | 17.40 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.80 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 15.70 | 16.30 | 16.45 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.73 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 235.00 | 12.20 | 12.65 | 13.45 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.66 | 0.02 | -0.13 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 9.05 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 56 | 0.26 | 0.57 | 0.02 | -0.13 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 245.00 | 6.40 | 6.90 | 7.06 | -0.54 | -7.11% | 6 | 37 | 0.25 | 0.47 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 4.30 | 4.80 | 4.85 | +0.25 | +5.44% | 3 | 41 | 0.25 | 0.37 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 255.00 | 2.72 | 3.45 | 2.72 | -0.31 | -10.24% | 37 | 44 | 0.24 | 0.27 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 1.57 | 1.94 | 1.60 | -0.39 | -19.60% | 6 | 17 | 0.23 | 0.19 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 265.00 | 0.57 | 2.38 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.12 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 0.45 | 1.26 | 0.64 | 0.00 | 0.00% | 0 | 88 | 0.24 | 0.08 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 275.00 | 0.10 | 0.65 | 0.35 | +0.02 | +6.07% | 12 | 16 | 0.28 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.38 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 285.00 | 0.00 | 2.31 | 0.31 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.27 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 295.00 | 0.00 | 2.24 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 305.00 | 0.00 | 2.21 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 2.20 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 315.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.19 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 1.47 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.18 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 2.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.17 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.17 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.16 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 355.00 | 0.00 | 2.16 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 365.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.79 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.21 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.38 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.24 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.61 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.68 | 0.71 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.01 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.60 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.13 | 0.38 | 0.26 | -0.13 | -33.34% | 2 | 18 | 0.32 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 0.16 | 1.22 | 0.41 | -0.35 | -46.06% | 2 | 20 | 0.34 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.81 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.07 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 1.09 | 0.90 | +0.01 | +1.13% | 1 | 50 | 0.33 | -0.11 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 1.09 | 1.64 | 0.97 | 0.00 | 0.00% | 0 | 29 | 0.28 | -0.16 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 225.00 | 1.84 | 2.59 | 2.15 | +0.12 | +5.92% | 2 | 96 | 0.28 | -0.20 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 3.00 | 3.35 | 3.23 | +0.86 | +36.29% | 1 | 17 | 0.27 | -0.27 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 235.00 | 4.25 | 4.70 | 3.92 | +0.17 | +4.54% | 2 | 7 | 0.26 | -0.34 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 6.30 | 6.85 | 6.45 | +1.43 | +28.49% | 14 | 49 | 0.26 | -0.43 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 245.00 | 8.70 | 9.05 | 7.92 | +0.72 | +10.00% | 2 | 17 | 0.26 | -0.53 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 11.30 | 12.15 | 10.27 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.63 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 255.00 | 14.80 | 16.40 | 18.68 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.73 | 0.02 | -0.10 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 18.40 | 20.50 | 19.20 | -0.10 | -0.52% | 29 | 12 | 0.33 | -0.81 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 265.00 | 21.65 | 25.40 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 270.00 | 26.40 | 30.15 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 275.00 | 31.20 | 35.05 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 280.00 | 36.20 | 40.00 | 36.20 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 285.00 | 41.00 | 45.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 290.00 | 46.10 | 50.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 295.00 | 51.05 | 55.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 300.00 | 56.05 | 60.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 305.00 | 61.10 | 65.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 310.00 | 66.05 | 70.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 315.00 | 71.05 | 75.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 320.00 | 76.00 | 80.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 325.00 | 81.05 | 85.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 330.00 | 86.05 | 90.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 335.00 | 91.05 | 95.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 340.00 | 96.05 | 100.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 345.00 | 101.05 | 105.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 350.00 | 106.05 | 110.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 355.00 | 111.10 | 115.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 360.00 | 116.05 | 120.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 365.00 | 121.05 | 125.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |