Options Chain for FEDEX CORP COM (FDX) - $241.71 as of 3/31/2025 3:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 82.95 | 86.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 165.00 | 77.95 | 81.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 170.00 | 72.85 | 76.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 68.10 | 71.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 63.00 | 66.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 185.00 | 58.35 | 62.05 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 190.00 | 53.40 | 56.85 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 195.00 | 48.45 | 52.15 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 200.00 | 43.60 | 47.10 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 205.00 | 38.75 | 42.45 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 210.00 | 34.15 | 37.40 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.08 | 3/31/2025 3:59:57 PM EST | |||
| 215.00 | 29.35 | 32.70 | % | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 220.00 | 25.35 | 27.80 | % | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 225.00 | 20.75 | 23.45 | % | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.10 | 3/31/2025 3:59:57 PM EST | |||
| 230.00 | 17.05 | 19.75 | % | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.11 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 13.15 | 14.85 | % | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.12 | 3/31/2025 3:59:57 PM EST | |||
| 240.00 | 10.20 | 11.45 | 11.70 | +1.82 | +18.43% | 1 | 2 | 0.25 | 0.62 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 245.00 | 8.00 | 8.60 | 8.80 | +1.45 | +19.73% | 21 | 20 | 0.26 | 0.52 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 250.00 | 5.65 | 6.20 | 5.65 | +0.50 | +9.71% | 8 | 8 | 0.25 | 0.42 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 255.00 | 2.91 | 4.35 | % | 0 | 0 | 0.23 | 0.32 | 0.02 | -0.10 | 3/31/2025 3:59:57 PM EST | |||
| 260.00 | 2.40 | 2.88 | 2.68 | +0.15 | +5.93% | 6 | 2 | 0.24 | 0.24 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 265.00 | 1.45 | 2.47 | 1.60 | -0.10 | -5.89% | 1 | 1 | 0.25 | 0.17 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 270.00 | 0.76 | 2.39 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 275.00 | 0.28 | 1.63 | % | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 0.05 | 1.59 | % | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.65 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.65 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.65 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.64 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.63 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.62 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.62 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.61 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.61 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.16 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 0.89 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.64 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.43 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.59 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.65 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 195.00 | 0.03 | 1.65 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 200.00 | 0.08 | 1.70 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 205.00 | 0.15 | 1.40 | % | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 210.00 | 0.50 | 0.77 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.07 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 215.00 | 0.43 | 1.27 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.10 | 0.01 | -0.09 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 220.00 | 0.57 | 2.75 | % | 0 | 0 | 0.30 | -0.12 | 0.01 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 225.00 | 1.08 | 2.58 | 2.60 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.17 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 230.00 | 1.21 | 4.20 | % | 0 | 0 | 0.26 | -0.22 | 0.01 | -0.11 | 3/31/2025 3:59:57 PM EST | |||
| 235.00 | 2.78 | 4.50 | % | 0 | 0 | 0.24 | -0.29 | 0.02 | -0.12 | 3/31/2025 3:59:57 PM EST | |||
| 240.00 | 5.60 | 6.20 | 6.59 | % | 1 | 0 | 0.26 | -0.38 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 245.00 | 7.85 | 9.20 | 8.15 | -1.30 | -13.76% | 8 | 8 | 0.27 | -0.48 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 250.00 | 10.40 | 11.85 | 11.05 | -1.45 | -11.60% | 11 | 8 | 0.26 | -0.58 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 255.00 | 13.50 | 15.05 | 13.80 | % | 19 | 0 | 0.24 | -0.68 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 260.00 | 17.30 | 18.70 | % | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 265.00 | 21.15 | 22.85 | % | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 270.00 | 24.65 | 27.95 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 275.00 | 29.35 | 32.80 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 280.00 | 34.45 | 37.95 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 285.00 | 39.30 | 42.75 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 290.00 | 44.30 | 47.70 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 295.00 | 49.20 | 52.95 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 300.00 | 54.15 | 57.95 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 305.00 | 59.15 | 62.95 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 310.00 | 64.30 | 67.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 315.00 | 69.10 | 72.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 320.00 | 74.15 | 77.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 325.00 | 79.15 | 82.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 330.00 | 84.25 | 87.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 335.00 | 89.15 | 92.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 340.00 | 94.15 | 97.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 345.00 | 99.15 | 102.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 350.00 | 104.15 | 107.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 355.00 | 109.25 | 112.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 360.00 | 114.15 | 117.95 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 365.00 | 119.15 | 122.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |