Options Chain for FEDEX CORP COM (FDX) - $301.96 as of 10/27/2026 7:29:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 91.10 | 95.45 | 93.28 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 220.00 | 86.15 | 90.50 | 88.33 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 225.00 | 81.25 | 85.45 | 83.35 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 230.00 | 76.25 | 80.50 | 78.38 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 235.00 | 71.30 | 75.50 | 73.40 | % | 0.31 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 240.00 | 66.35 | 70.50 | 68.43 | % | 0.29 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 245.00 | 62.00 | 65.70 | 63.85 | % | 0.26 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 250.00 | 57.05 | 60.85 | 58.95 | 51.45 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.58 | 0.98 | 0.00 | -0.05 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 255.00 | 52.30 | 56.00 | 54.15 | % | 0.21 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.07 | 10/27/2026 3:59:54 PM EST | |||
| 260.00 | 47.55 | 50.90 | 49.23 | 44.13 | % | 0.19 | 10 | 0 | 0.53 | 0.95 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 265.00 | 42.90 | 46.45 | 44.68 | % | 0.17 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 270.00 | 38.30 | 42.10 | 40.20 | % | 0.15 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 275.00 | 33.90 | 37.20 | 35.55 | % | 0.13 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 280.00 | 29.65 | 33.10 | 31.38 | % | 0.11 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.14 | 10/27/2026 3:59:54 PM EST | |||
| 285.00 | 25.65 | 29.30 | 27.48 | 26.78 | % | 0.10 | 1 | 0 | 0.39 | 0.78 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 290.00 | 21.80 | 25.20 | 23.50 | 23.03 | +10.38 | +82.06% | 0.08 | 8 | 7 | 0.37 | 0.73 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 295.00 | 18.40 | 21.50 | 19.95 | 13.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.67 | 0.01 | -0.19 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 300.00 | 15.40 | 18.55 | 16.98 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.36 | 0.61 | 0.01 | -0.20 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 305.00 | 12.60 | 15.15 | 13.88 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.01 | -0.21 | 10/27/2026 3:59:54 PM EST | |||
| 310.00 | 10.00 | 13.10 | 11.55 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | 0.49 | 0.01 | -0.21 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 315.00 | 7.55 | 10.30 | 8.93 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | 0.42 | 0.01 | -0.20 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 320.00 | 6.15 | 8.90 | 7.53 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.36 | 0.01 | -0.19 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 325.00 | 4.45 | 7.35 | 5.90 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.30 | 0.01 | -0.17 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 330.00 | 3.80 | 4.95 | 4.38 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | 0.25 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 335.00 | 2.37 | 4.40 | 3.39 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.14 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 340.00 | 1.26 | 3.20 | 2.23 | 3.05 | +0.18 | +6.28% | 0.01 | 13 | 1 | 0.32 | 0.15 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 345.00 | 1.14 | 4.05 | 2.60 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 350.00 | 0.27 | 2.14 | 1.21 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 355.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 360.00 | 0.10 | 1.46 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.05 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 365.00 | 0.01 | 2.46 | 1.24 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 405.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.81 | 0.41 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.52 | -0.01 | 0.00 | -0.04 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 3.60 | 1.80 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.05 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 3.65 | 1.83 | 0.59 | -1.74 | -74.68% | 0.01 | 1 | 1 | 0.61 | -0.03 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 0.22 | 3.80 | 2.01 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.05 | 0.00 | -0.06 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 265.00 | 0.45 | 2.52 | 1.49 | 1.25 | -1.35 | -51.93% | 0.01 | 1 | 2 | 0.38 | -0.07 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 270.00 | 0.90 | 2.16 | 1.53 | 1.64 | -1.73 | -51.34% | 0.01 | 1 | 8 | 0.35 | -0.10 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 275.00 | 1.49 | 2.80 | 2.15 | 2.28 | -2.12 | -48.19% | 0.01 | 1 | 8 | 0.35 | -0.14 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 280.00 | 2.34 | 4.20 | 3.27 | 3.55 | -2.00 | -36.04% | 0.01 | 1 | 2 | 0.36 | -0.18 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 285.00 | 2.91 | 5.50 | 4.21 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.22 | 0.01 | -0.16 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 290.00 | 3.85 | 7.25 | 5.55 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.36 | -0.27 | 0.01 | -0.18 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 295.00 | 6.05 | 8.85 | 7.45 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.36 | -0.33 | 0.01 | -0.19 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 300.00 | 7.45 | 9.70 | 8.58 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | -0.39 | 0.01 | -0.20 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 305.00 | 9.50 | 12.10 | 10.80 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.01 | -0.21 | 10/27/2026 3:59:54 PM EST | |||
| 310.00 | 11.85 | 15.40 | 13.63 | % | 0.04 | 0 | 0 | 0.34 | -0.51 | 0.01 | -0.21 | 10/27/2026 3:59:54 PM EST | |||
| 315.00 | 14.80 | 18.00 | 16.40 | % | 0.05 | 0 | 0 | 0.34 | -0.58 | 0.01 | -0.20 | 10/27/2026 3:59:54 PM EST | |||
| 320.00 | 17.00 | 20.95 | 18.98 | % | 0.06 | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.19 | 10/27/2026 3:59:54 PM EST | |||
| 325.00 | 21.15 | 23.90 | 22.53 | 34.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.17 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 330.00 | 24.40 | 27.90 | 26.15 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.16 | 10/27/2026 3:59:54 PM EST | |||
| 335.00 | 28.15 | 31.95 | 30.05 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.14 | 10/27/2026 3:59:54 PM EST | |||
| 340.00 | 32.90 | 36.20 | 34.55 | % | 0.10 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 345.00 | 37.30 | 40.65 | 38.98 | % | 0.11 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 350.00 | 41.50 | 45.20 | 43.35 | % | 0.12 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 355.00 | 46.15 | 49.90 | 48.03 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 360.00 | 51.00 | 54.80 | 52.90 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 365.00 | 55.85 | 59.65 | 57.75 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 370.00 | 60.60 | 64.95 | 62.78 | % | 0.17 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 375.00 | 65.55 | 69.90 | 67.73 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 380.00 | 70.50 | 74.85 | 72.68 | % | 0.19 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 385.00 | 75.50 | 79.85 | 77.68 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 390.00 | 80.50 | 84.80 | 82.65 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 395.00 | 85.50 | 89.80 | 87.65 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 400.00 | 90.50 | 94.80 | 92.65 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 405.00 | 95.50 | 99.80 | 97.65 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 410.00 | 100.50 | 104.80 | 102.65 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 420.00 | 110.50 | 114.80 | 112.65 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 430.00 | 120.50 | 124.80 | 122.65 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |