Options Chain for FEDEX CORP COM (FDX) - $311.80 as of 9/11/2026 12:40:08 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 | 72.70 | 76.50 | 74.60 | % | 0.31 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 245.00 | 68.00 | 71.65 | 69.83 | % | 0.29 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 250.00 | 63.25 | 66.20 | 64.73 | % | 0.26 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 255.00 | 58.65 | 61.85 | 60.25 | % | 0.24 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 260.00 | 54.05 | 56.85 | 55.45 | % | 0.21 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.06 | 9/11/2026 11:58:57 AM EST | |||
| 265.00 | 49.50 | 52.55 | 51.03 | % | 0.19 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.07 | 9/11/2026 11:58:57 AM EST | |||
| 270.00 | 45.85 | 48.30 | 47.08 | % | 0.17 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.08 | 9/11/2026 11:58:57 AM EST | |||
| 275.00 | 40.85 | 44.30 | 42.58 | 39.00 | -0.75 | -1.89% | 0.15 | 10 | 1 | 0.39 | 0.84 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 11:58:57 AM EST |
| 280.00 | 36.70 | 39.90 | 38.30 | 35.00 | % | 0.14 | 12 | 0 | 0.38 | 0.80 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 285.00 | 32.75 | 36.25 | 34.50 | 31.30 | % | 0.12 | 10 | 0 | 0.39 | 0.77 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 290.00 | 29.05 | 31.75 | 30.40 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.13 | 9/11/2026 11:58:57 AM EST | |||
| 295.00 | 25.60 | 28.70 | 27.15 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.01 | -0.14 | 9/11/2026 11:58:57 AM EST | |||
| 300.00 | 22.50 | 25.45 | 23.98 | % | 0.08 | 0 | 0 | 0.36 | 0.64 | 0.01 | -0.15 | 9/11/2026 11:58:57 AM EST | |||
| 305.00 | 20.20 | 22.05 | 21.13 | % | 0.07 | 0 | 0 | 0.36 | 0.59 | 0.01 | -0.16 | 9/11/2026 11:58:57 AM EST | |||
| 310.00 | 17.55 | 19.25 | 18.40 | 16.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.54 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 315.00 | 14.70 | 16.80 | 15.75 | % | 0.05 | 0 | 0 | 0.35 | 0.50 | 0.01 | -0.16 | 9/11/2026 11:58:57 AM EST | |||
| 320.00 | 12.50 | 14.25 | 13.38 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.01 | -0.16 | 9/11/2026 11:58:57 AM EST | |||
| 325.00 | 10.45 | 12.20 | 11.33 | % | 0.03 | 0 | 0 | 0.36 | 0.40 | 0.01 | -0.16 | 9/11/2026 11:58:57 AM EST | |||
| 330.00 | 9.15 | 10.75 | 9.95 | 9.96 | % | 0.03 | 23 | 0 | 0.36 | 0.36 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 335.00 | 6.50 | 9.30 | 7.90 | 8.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.32 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 340.00 | 6.30 | 7.55 | 6.93 | 6.85 | -0.72 | -9.52% | 0.02 | 2 | 7 | 0.35 | 0.28 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 11:58:57 AM EST |
| 345.00 | 5.15 | 7.10 | 6.13 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.13 | 9/11/2026 11:58:57 AM EST | |||
| 350.00 | 4.30 | 5.40 | 4.85 | 4.80 | % | 0.01 | 12 | 0 | 0.36 | 0.21 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 355.00 | 2.78 | 5.60 | 4.19 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.11 | 9/11/2026 11:58:57 AM EST | |||
| 360.00 | 2.66 | 4.60 | 3.63 | 3.65 | % | 0.01 | 2 | 0 | 0.38 | 0.15 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 365.00 | 1.76 | 4.60 | 3.18 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.09 | 9/11/2026 11:58:57 AM EST | |||
| 370.00 | 1.94 | 3.20 | 2.57 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.00 | -0.08 | 9/11/2026 11:58:57 AM EST | |||
| 375.00 | 1.56 | 2.46 | 2.01 | 1.97 | % | 0.01 | 1 | 0 | 0.35 | 0.09 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 380.00 | 1.31 | 2.99 | 2.15 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.06 | 9/11/2026 11:58:57 AM EST | |||
| 385.00 | 1.03 | 3.95 | 2.49 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 390.00 | 0.81 | 1.97 | 1.39 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 395.00 | 0.64 | 3.85 | 2.25 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 400.00 | 0.40 | 3.75 | 2.08 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 405.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 410.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 420.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 430.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 440.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM 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 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 245.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 250.00 | 0.80 | 4.15 | 2.48 | 1.53 | % | 0.01 | 9 | 0 | 0.46 | -0.04 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 11:58:57 AM EST | |
| 255.00 | 0.20 | 4.30 | 2.25 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 260.00 | 0.48 | 3.90 | 2.19 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.06 | 9/11/2026 11:58:57 AM EST | |||
| 265.00 | 1.17 | 4.40 | 2.79 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.11 | 0.00 | -0.07 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 270.00 | 1.85 | 4.40 | 3.13 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.08 | 9/11/2026 11:58:57 AM EST | |||
| 275.00 | 2.81 | 6.05 | 4.43 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.16 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 280.00 | 3.65 | 6.70 | 5.18 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.11 | 9/11/2026 11:58:57 AM EST | |||
| 285.00 | 4.85 | 7.90 | 6.38 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.01 | -0.12 | 9/11/2026 11:58:57 AM EST | |||
| 290.00 | 6.25 | 9.10 | 7.68 | 7.43 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.27 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 295.00 | 7.85 | 10.55 | 9.20 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.32 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 300.00 | 9.55 | 12.25 | 10.90 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.01 | -0.15 | 9/11/2026 11:58:57 AM EST | |||
| 305.00 | 11.55 | 14.15 | 12.85 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.01 | -0.16 | 9/11/2026 11:58:57 AM EST | |||
| 310.00 | 14.05 | 16.40 | 15.23 | 15.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.46 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 315.00 | 15.95 | 18.90 | 17.43 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.50 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 320.00 | 18.70 | 21.65 | 20.18 | 20.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.55 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 325.00 | 22.20 | 24.65 | 23.43 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.01 | -0.16 | 9/11/2026 11:58:57 AM EST | |||
| 330.00 | 24.80 | 27.90 | 26.35 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.01 | -0.15 | 9/11/2026 11:58:57 AM EST | |||
| 335.00 | 28.15 | 31.35 | 29.75 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.01 | -0.15 | 9/11/2026 11:58:57 AM EST | |||
| 340.00 | 32.10 | 35.00 | 33.55 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.14 | 9/11/2026 11:58:57 AM EST | |||
| 345.00 | 35.70 | 38.80 | 37.25 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.13 | 9/11/2026 11:58:57 AM EST | |||
| 350.00 | 39.90 | 42.90 | 41.40 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.12 | 9/11/2026 11:58:57 AM EST | |||
| 355.00 | 44.05 | 47.15 | 45.60 | % | 0.13 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.11 | 9/11/2026 11:58:57 AM EST | |||
| 360.00 | 48.00 | 51.50 | 49.75 | % | 0.14 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.10 | 9/11/2026 11:58:57 AM EST | |||
| 365.00 | 52.50 | 56.00 | 54.25 | % | 0.15 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.09 | 9/11/2026 11:58:57 AM EST | |||
| 370.00 | 57.15 | 60.65 | 58.90 | % | 0.16 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.08 | 9/11/2026 11:58:57 AM EST | |||
| 375.00 | 61.90 | 65.40 | 63.65 | % | 0.17 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.07 | 9/11/2026 11:58:57 AM EST | |||
| 380.00 | 66.65 | 70.15 | 68.40 | % | 0.18 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.06 | 9/11/2026 11:58:57 AM EST | |||
| 385.00 | 71.40 | 75.00 | 73.20 | % | 0.19 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 9/11/2026 11:58:57 AM EST | |||
| 390.00 | 76.60 | 79.90 | 78.25 | % | 0.20 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 395.00 | 81.80 | 84.85 | 83.33 | % | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 9/11/2026 11:58:57 AM EST | |||
| 400.00 | 86.40 | 89.80 | 88.10 | % | 0.22 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 405.00 | 91.25 | 94.75 | 93.00 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 9/11/2026 11:58:57 AM EST | |||
| 410.00 | 96.05 | 99.75 | 97.90 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 420.00 | 105.90 | 109.75 | 107.83 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 9/11/2026 11:58:57 AM EST | |||
| 430.00 | 116.00 | 119.75 | 117.88 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 440.00 | 125.95 | 129.70 | 127.83 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:58:57 AM EST |