Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $110.14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 32.60 | 35.20 | 33.90 | % | 0.45 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 28.60 | 30.60 | 29.60 | 65.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.80 | 0.97 | 0.01 | -0.01 | 8/10/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 23.80 | 26.20 | 25.00 | 31.29 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.75 | 0.92 | 0.01 | -0.02 | 9/29/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 19.60 | 21.80 | 20.70 | % | 0.23 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.04 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 15.60 | 17.80 | 16.70 | % | 0.18 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.05 | 10/27/2026 3:59:56 PM EST | |||
| 100.00 | 12.10 | 14.40 | 13.25 | 13.55 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.56 | 0.69 | 0.02 | -0.06 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 9.00 | 11.00 | 10.00 | 12.22 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.53 | 0.59 | 0.02 | -0.07 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 6.50 | 8.40 | 7.45 | 7.65 | -0.79 | -9.36% | 0.07 | 9 | 58 | 0.52 | 0.49 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 5.10 | 6.40 | 5.75 | 5.66 | -1.54 | -21.39% | 0.05 | 1 | 102 | 0.53 | 0.40 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 2.85 | 4.90 | 3.88 | 4.30 | -0.40 | -8.52% | 0.03 | 4 | 61 | 0.50 | 0.32 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 2.05 | 4.40 | 3.23 | 2.84 | -0.41 | -12.62% | 0.03 | 9 | 188 | 0.54 | 0.25 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 0.90 | 3.30 | 2.10 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.51 | 0.19 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 0.90 | 2.10 | 1.50 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.52 | 0.14 | 0.01 | -0.05 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 0.15 | 2.70 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | 0.10 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 0.10 | 2.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.53 | 0.08 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 150.00 | 0.25 | 2.55 | 1.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.63 | 0.05 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 155.00 | 0.10 | 1.15 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.04 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 0.05 | 1.15 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.03 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.82 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 1.05 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | -0.03 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.35 | 2.00 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4,114 | 0.52 | -0.08 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 0.70 | 2.45 | 1.58 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.48 | -0.14 | 0.01 | -0.04 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 1.75 | 4.00 | 2.88 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.50 | -0.22 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 3.80 | 4.80 | 4.30 | 4.30 | -0.49 | -10.23% | 0.04 | 4 | 70 | 0.48 | -0.31 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 5.70 | 7.60 | 6.65 | 6.65 | +0.52 | +8.49% | 0.06 | 1 | 53 | 0.50 | -0.41 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 8.20 | 9.90 | 9.05 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.48 | -0.51 | 0.02 | -0.07 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 11.20 | 13.10 | 12.15 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.48 | -0.60 | 0.02 | -0.07 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 14.70 | 16.50 | 15.60 | 15.62 | +2.97 | +23.48% | 0.13 | 1 | 146 | 0.48 | -0.68 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 18.20 | 20.20 | 19.20 | 19.90 | +1.50 | +8.16% | 0.15 | 2 | 222 | 0.45 | -0.75 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 22.20 | 24.90 | 23.55 | 22.04 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.45 | -0.81 | 0.01 | -0.05 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 26.20 | 29.50 | 27.85 | 26.85 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.65 | -0.86 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 31.10 | 33.40 | 32.25 | 32.24 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.66 | -0.90 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 35.90 | 38.00 | 36.95 | 35.14 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.63 | -0.92 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 150.00 | 40.50 | 43.70 | 42.10 | 42.20 | +2.20 | +5.50% | 0.28 | 15 | 111 | 0.77 | -0.95 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 155.00 | 45.50 | 48.50 | 47.00 | 40.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.80 | -0.96 | 0.00 | -0.02 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 50.00 | 53.30 | 51.65 | 49.93 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.82 | -0.97 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 165.00 | 54.70 | 58.30 | 56.50 | 54.80 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.94 | -0.98 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 170.00 | 59.60 | 63.70 | 61.65 | 55.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 64.60 | 68.70 | 66.65 | 32.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 69.60 | 73.70 | 71.65 | % | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 185.00 | 74.60 | 78.70 | 76.65 | 40.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:56 PM EST |
| 190.00 | 79.60 | 83.70 | 81.65 | 66.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:56 PM EST |
| 195.00 | 85.00 | 88.50 | 86.75 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 200.00 | 89.60 | 93.70 | 91.65 | 51.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:56 PM EST |
| 210.00 | 99.60 | 103.70 | 101.65 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 220.00 | 109.60 | 113.70 | 111.65 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 230.00 | 119.90 | 123.50 | 121.70 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 240.00 | 129.90 | 133.50 | 131.70 | % | 0.55 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 250.00 | 139.60 | 143.70 | 141.65 | 83.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:56 PM EST |
| 260.00 | 149.70 | 153.50 | 151.60 | % | 0.58 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 270.00 | 159.60 | 163.70 | 161.65 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 280.00 | 169.60 | 173.70 | 171.65 | % | 0.61 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |