Options Chain for FEDEX CORP COM (FDX) - $331.41 as of 8/28/2026 2:24:43 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 | 88.65 | 93.35 | 91.00 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 245.00 | 83.65 | 88.35 | 86.00 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 250.00 | 78.70 | 83.35 | 81.03 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 255.00 | 73.70 | 78.40 | 76.05 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 260.00 | 68.70 | 72.95 | 70.83 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 265.00 | 63.75 | 68.40 | 66.08 | % | 0.25 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 270.00 | 59.00 | 63.50 | 61.25 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 275.00 | 54.25 | 58.20 | 56.23 | % | 0.20 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 280.00 | 49.15 | 53.50 | 51.33 | % | 0.18 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.03 | 8/28/2026 3:59:55 PM EST | |||
| 285.00 | 44.50 | 48.75 | 46.63 | % | 0.16 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.04 | 8/28/2026 3:59:55 PM EST | |||
| 290.00 | 40.30 | 44.15 | 42.23 | % | 0.15 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.06 | 8/28/2026 3:59:55 PM EST | |||
| 295.00 | 35.85 | 39.45 | 37.65 | % | 0.13 | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.08 | 8/28/2026 3:59:55 PM EST | |||
| 300.00 | 31.35 | 35.25 | 33.30 | % | 0.11 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.09 | 8/28/2026 3:59:55 PM EST | |||
| 305.00 | 27.35 | 30.80 | 29.08 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.10 | 8/28/2026 3:59:55 PM EST | |||
| 310.00 | 23.35 | 27.00 | 25.18 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.11 | 8/28/2026 3:59:55 PM EST | |||
| 315.00 | 19.30 | 22.60 | 20.95 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.01 | -0.13 | 8/28/2026 3:59:55 PM EST | |||
| 320.00 | 16.25 | 19.70 | 17.98 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.01 | -0.13 | 8/28/2026 3:59:55 PM EST | |||
| 325.00 | 13.05 | 16.00 | 14.53 | % | 0.04 | 0 | 0 | 0.26 | 0.59 | 0.01 | -0.14 | 8/28/2026 3:59:55 PM EST | |||
| 330.00 | 10.40 | 13.35 | 11.88 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.01 | -0.14 | 8/28/2026 3:59:55 PM EST | |||
| 335.00 | 8.65 | 10.75 | 9.70 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.01 | -0.14 | 8/28/2026 3:59:55 PM EST | |||
| 340.00 | 6.60 | 8.85 | 7.73 | % | 0.02 | 0 | 0 | 0.26 | 0.39 | 0.01 | -0.13 | 8/28/2026 3:59:55 PM EST | |||
| 345.00 | 4.95 | 7.40 | 6.18 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.01 | -0.12 | 8/28/2026 3:59:55 PM EST | |||
| 350.00 | 3.75 | 5.00 | 4.38 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.27 | 0.01 | -0.11 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 355.00 | 2.47 | 5.00 | 3.74 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.21 | 0.01 | -0.10 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 360.00 | 1.62 | 3.55 | 2.59 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.01 | -0.09 | 8/28/2026 3:59:55 PM EST | |||
| 365.00 | 0.88 | 2.75 | 1.82 | % | 0.00 | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.07 | 8/28/2026 3:59:55 PM EST | |||
| 370.00 | 0.46 | 2.72 | 1.59 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.06 | 8/28/2026 3:59:55 PM EST | |||
| 375.00 | 0.03 | 1.95 | 0.99 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.00 | -0.05 | 8/28/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.04 | 8/28/2026 3:59:55 PM EST | |||
| 385.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 8/28/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 395.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 405.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 8/28/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.86 | 1.43 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.06 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 290.00 | 0.13 | 3.90 | 2.02 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.06 | 8/28/2026 3:59:55 PM EST | |||
| 295.00 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.01 | -0.08 | 8/28/2026 3:59:55 PM EST | |||
| 300.00 | 1.00 | 2.98 | 1.99 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.01 | -0.09 | 8/28/2026 3:59:55 PM EST | |||
| 305.00 | 2.28 | 4.40 | 3.34 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.10 | 8/28/2026 3:59:55 PM EST | |||
| 310.00 | 2.96 | 5.10 | 4.03 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.01 | -0.11 | 8/28/2026 3:59:55 PM EST | |||
| 315.00 | 4.10 | 6.50 | 5.30 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.01 | -0.13 | 8/28/2026 3:59:55 PM EST | |||
| 320.00 | 5.50 | 8.05 | 6.78 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.01 | -0.13 | 8/28/2026 3:59:55 PM EST | |||
| 325.00 | 7.35 | 9.85 | 8.60 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.01 | -0.14 | 8/28/2026 3:59:55 PM EST | |||
| 330.00 | 9.70 | 12.65 | 11.18 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.01 | -0.14 | 8/28/2026 3:59:55 PM EST | |||
| 335.00 | 12.50 | 15.30 | 13.90 | % | 0.04 | 0 | 0 | 0.26 | -0.54 | 0.01 | -0.14 | 8/28/2026 3:59:55 PM EST | |||
| 340.00 | 15.65 | 18.20 | 16.93 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.13 | 8/28/2026 3:59:55 PM EST | |||
| 345.00 | 18.20 | 21.45 | 19.83 | 19.30 | % | 0.06 | 12 | 0 | 0.25 | -0.67 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 3:59:55 PM EST | |
| 350.00 | 22.05 | 25.05 | 23.55 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.11 | 8/28/2026 3:59:55 PM EST | |||
| 355.00 | 25.50 | 29.20 | 27.35 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.10 | 8/28/2026 3:59:55 PM EST | |||
| 360.00 | 29.70 | 33.40 | 31.55 | % | 0.09 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.09 | 8/28/2026 3:59:55 PM EST | |||
| 365.00 | 34.15 | 38.50 | 36.33 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.07 | 8/28/2026 3:59:55 PM EST | |||
| 370.00 | 38.75 | 42.50 | 40.63 | % | 0.11 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.06 | 8/28/2026 3:59:55 PM EST | |||
| 375.00 | 43.45 | 47.20 | 45.33 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.05 | 8/28/2026 3:59:55 PM EST | |||
| 380.00 | 48.25 | 52.05 | 50.15 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 8/28/2026 3:59:55 PM EST | |||
| 385.00 | 53.20 | 56.90 | 55.05 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 8/28/2026 3:59:55 PM EST | |||
| 390.00 | 57.70 | 62.40 | 60.05 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 395.00 | 62.65 | 67.35 | 65.00 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 400.00 | 67.60 | 72.30 | 69.95 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 405.00 | 72.65 | 77.30 | 74.98 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 410.00 | 77.60 | 82.25 | 79.93 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:55 PM EST | |||
| 420.00 | 87.55 | 92.25 | 89.90 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 430.00 | 97.50 | 102.20 | 99.85 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 440.00 | 107.50 | 112.20 | 109.85 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST |