Options Chain for FEDEX CORP COM (FDX) - $338.63 as of 8/14/2026 7:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 92.90 | 97.25 | 95.08 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 245.00 | 88.35 | 92.20 | 90.28 | % | 0.37 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 250.00 | 82.95 | 87.30 | 85.13 | % | 0.34 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 255.00 | 78.05 | 82.35 | 80.20 | % | 0.31 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 260.00 | 73.05 | 77.40 | 75.23 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 265.00 | 68.10 | 72.45 | 70.28 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 63.20 | 67.55 | 65.38 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 275.00 | 58.70 | 62.55 | 60.63 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 53.85 | 57.70 | 55.78 | % | 0.20 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 285.00 | 49.05 | 52.95 | 51.00 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 290.00 | 44.15 | 48.30 | 46.23 | % | 0.16 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 295.00 | 39.75 | 43.70 | 41.73 | % | 0.14 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 300.00 | 35.10 | 39.25 | 37.18 | % | 0.12 | 0 | 0 | 0.24 | 0.88 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 305.00 | 31.00 | 35.00 | 33.00 | % | 0.11 | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 310.00 | 27.00 | 30.95 | 28.98 | % | 0.09 | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 315.00 | 23.15 | 27.10 | 25.13 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.01 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 320.00 | 19.60 | 23.60 | 21.60 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.01 | -0.12 | 8/14/2026 3:59:58 PM EST | |||
| 325.00 | 17.05 | 20.30 | 18.68 | 17.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.65 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 330.00 | 14.25 | 17.20 | 15.73 | % | 0.05 | 0 | 0 | 0.26 | 0.58 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 335.00 | 12.10 | 14.40 | 13.25 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 340.00 | 9.65 | 12.35 | 11.00 | 10.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | 0.46 | 0.01 | -0.14 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 345.00 | 7.65 | 10.25 | 8.95 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 350.00 | 5.75 | 8.90 | 7.33 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.35 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 355.00 | 4.60 | 7.25 | 5.93 | 5.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.30 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 360.00 | 2.95 | 6.35 | 4.65 | % | 0.01 | 0 | 0 | 0.26 | 0.26 | 0.01 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 365.00 | 2.43 | 5.25 | 3.84 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.01 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 370.00 | 1.42 | 4.55 | 2.99 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 375.00 | 1.15 | 4.10 | 2.63 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 380.00 | 0.02 | 3.95 | 1.99 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 385.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 390.00 | 0.12 | 1.90 | 1.01 | 1.46 | % | 0.00 | 2 | 0 | 0.25 | 0.08 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 395.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 0.36 | 1.28 | 0.82 | 0.52 | % | 0.00 | 2 | 0 | 0.30 | -0.04 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 285.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.05 | 8/14/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.33 | -0.09 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 300.00 | 1.11 | 3.55 | 2.33 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 305.00 | 1.31 | 3.95 | 2.63 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.01 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 310.00 | 2.18 | 4.85 | 3.52 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.01 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 315.00 | 2.98 | 7.15 | 5.07 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.01 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 320.00 | 4.80 | 7.80 | 6.30 | 6.74 | % | 0.02 | 2 | 0 | 0.26 | -0.30 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 325.00 | 7.10 | 10.05 | 8.58 | % | 0.03 | 0 | 0 | 0.27 | -0.35 | 0.01 | -0.13 | 8/14/2026 3:59:58 PM EST | |||
| 330.00 | 9.00 | 11.45 | 10.23 | 8.90 | % | 0.03 | 2 | 0 | 0.26 | -0.41 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 335.00 | 11.55 | 14.55 | 13.05 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 340.00 | 14.05 | 17.50 | 15.78 | % | 0.05 | 0 | 0 | 0.27 | -0.54 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 345.00 | 16.95 | 20.50 | 18.73 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.01 | -0.14 | 8/14/2026 3:59:58 PM EST | |||
| 350.00 | 20.55 | 23.45 | 22.00 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.13 | 8/14/2026 3:59:58 PM EST | |||
| 355.00 | 23.60 | 27.45 | 25.53 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.12 | 8/14/2026 3:59:58 PM EST | |||
| 360.00 | 27.30 | 31.40 | 29.35 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.11 | 8/14/2026 3:59:58 PM EST | |||
| 365.00 | 31.40 | 35.75 | 33.58 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.10 | 8/14/2026 3:59:58 PM EST | |||
| 370.00 | 35.70 | 40.00 | 37.85 | % | 0.10 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.09 | 8/14/2026 3:59:58 PM EST | |||
| 375.00 | 40.15 | 44.40 | 42.28 | % | 0.11 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 380.00 | 44.75 | 48.85 | 46.80 | % | 0.12 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.08 | 8/14/2026 3:59:58 PM EST | |||
| 385.00 | 49.50 | 53.40 | 51.45 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 390.00 | 54.25 | 58.15 | 56.20 | % | 0.14 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 8/14/2026 3:59:58 PM EST | |||
| 395.00 | 59.05 | 62.50 | 60.78 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 400.00 | 63.90 | 67.80 | 65.85 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 410.00 | 73.70 | 77.00 | 75.35 | % | 0.18 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 420.00 | 83.40 | 87.75 | 85.58 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 430.00 | 93.25 | 97.60 | 95.43 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 440.00 | 103.35 | 107.20 | 105.28 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |