Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $112.00 as of 10/26/2026 7:55:37 AM 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 | 33.70 | 36.60 | 35.15 | % | 0.47 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 10/26/2026 12:58:58 PM EST | |||
| 80.00 | 29.00 | 31.70 | 30.35 | 65.00 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.72 | 0.96 | 0.00 | -0.03 | 8/10/2026 | 10/26/2026 12:58:58 PM EST |
| 85.00 | 24.40 | 27.20 | 25.80 | 31.29 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.67 | 0.92 | 0.01 | -0.04 | 9/29/2026 | 10/26/2026 12:58:58 PM EST |
| 90.00 | 20.40 | 22.80 | 21.60 | % | 0.24 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.05 | 10/26/2026 12:58:58 PM EST | |||
| 95.00 | 16.50 | 18.90 | 17.70 | % | 0.19 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.07 | 10/26/2026 12:58:58 PM EST | |||
| 100.00 | 13.10 | 15.30 | 14.20 | 13.55 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.51 | 0.72 | 0.02 | -0.08 | 10/14/2026 | 10/26/2026 12:58:58 PM EST |
| 105.00 | 9.90 | 12.50 | 11.20 | 12.22 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.51 | 0.64 | 0.02 | -0.08 | 10/19/2026 | 10/26/2026 12:58:58 PM EST |
| 110.00 | 7.60 | 9.90 | 8.75 | 8.44 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.52 | 0.54 | 0.02 | -0.09 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 115.00 | 5.20 | 8.00 | 6.60 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.52 | 0.45 | 0.02 | -0.08 | 10/20/2026 | 10/26/2026 12:58:58 PM EST |
| 120.00 | 3.90 | 5.90 | 4.90 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.51 | 0.36 | 0.02 | -0.08 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 125.00 | 3.20 | 3.80 | 3.50 | 3.25 | -0.75 | -18.75% | 0.03 | 3 | 188 | 0.51 | 0.28 | 0.02 | -0.07 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 130.00 | 1.70 | 2.60 | 2.15 | 2.50 | +1.00 | +66.67% | 0.02 | 11 | 117 | 0.48 | 0.21 | 0.01 | -0.06 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 135.00 | 1.25 | 2.65 | 1.95 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.52 | 0.16 | 0.01 | -0.05 | 10/20/2026 | 10/26/2026 12:58:58 PM EST |
| 140.00 | 0.70 | 1.45 | 1.08 | 1.45 | +0.31 | +27.20% | 0.01 | 2 | 146 | 0.49 | 0.12 | 0.01 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 145.00 | 0.55 | 1.10 | 0.83 | 0.80 | -0.50 | -38.47% | 0.01 | 31 | 165 | 0.50 | 0.08 | 0.01 | -0.03 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 150.00 | 0.30 | 2.70 | 1.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.60 | 0.06 | 0.01 | -0.02 | 10/22/2026 | 10/26/2026 12:58:58 PM EST |
| 155.00 | 0.15 | 2.80 | 1.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.63 | 0.04 | 0.00 | -0.02 | 10/15/2026 | 10/26/2026 12:58:58 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.48 | +0.18 | +60.00% | 0.00 | 1 | 68 | 0.51 | 0.03 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/26/2026 12:58:58 PM EST |
| 170.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 30 | 0.60 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 12:58:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 12:58:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 12:58:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 12:58:58 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/26/2026 12:58:58 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 12:58:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/26/2026 12:58:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 12:58:58 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/26/2026 12:58:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/26/2026 12:58:58 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/26/2026 12:58:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 12:58:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/26/2026 12:58:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/26/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/26/2026 12:58:58 PM EST |
| 80.00 | 0.30 | 0.90 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.04 | 0.00 | -0.03 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 85.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.20 | -18.19% | 0.01 | 4,100 | 9 | 0.51 | -0.08 | 0.01 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 90.00 | 0.40 | 2.95 | 1.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.51 | -0.13 | 0.01 | -0.05 | 10/19/2026 | 10/26/2026 12:58:58 PM EST |
| 95.00 | 2.00 | 3.30 | 2.65 | 2.60 | -0.20 | -7.15% | 0.03 | 3 | 36 | 0.52 | -0.20 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 100.00 | 3.30 | 4.80 | 4.05 | 4.79 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.51 | -0.28 | 0.02 | -0.08 | 10/14/2026 | 10/26/2026 12:58:58 PM EST |
| 105.00 | 5.70 | 6.80 | 6.25 | 6.13 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.53 | -0.36 | 0.02 | -0.08 | 10/21/2026 | 10/26/2026 12:58:58 PM EST |
| 110.00 | 7.30 | 9.40 | 8.35 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.51 | -0.46 | 0.02 | -0.09 | 10/16/2026 | 10/26/2026 12:58:58 PM EST |
| 115.00 | 10.10 | 12.50 | 11.30 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.51 | -0.55 | 0.02 | -0.08 | 10/12/2026 | 10/26/2026 12:58:58 PM EST |
| 120.00 | 13.80 | 15.80 | 14.80 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 146 | 0.52 | -0.64 | 0.02 | -0.08 | 10/16/2026 | 10/26/2026 12:58:58 PM EST |
| 125.00 | 17.50 | 19.30 | 18.40 | 18.07 | 0.00 | 0.00% | 0.15 | 0 | 252 | 0.51 | -0.72 | 0.02 | -0.07 | 10/20/2026 | 10/26/2026 12:58:58 PM EST |
| 130.00 | 21.40 | 23.40 | 22.40 | 22.04 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.50 | -0.79 | 0.01 | -0.06 | 10/15/2026 | 10/26/2026 12:58:58 PM EST |
| 135.00 | 25.60 | 28.10 | 26.85 | 25.30 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.49 | -0.84 | 0.01 | -0.05 | 10/12/2026 | 10/26/2026 12:58:58 PM EST |
| 140.00 | 30.10 | 32.80 | 31.45 | 32.24 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.67 | -0.88 | 0.01 | -0.04 | 10/21/2026 | 10/26/2026 12:58:58 PM EST |
| 145.00 | 34.70 | 37.50 | 36.10 | 35.14 | +1.44 | +4.28% | 0.25 | 2 | 38 | 0.70 | -0.92 | 0.01 | -0.03 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 150.00 | 39.60 | 41.60 | 40.60 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.66 | -0.94 | 0.01 | -0.02 | 10/22/2026 | 10/26/2026 12:58:58 PM EST |
| 155.00 | 44.40 | 47.20 | 45.80 | 40.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.77 | -0.96 | 0.00 | -0.02 | 10/12/2026 | 10/26/2026 12:58:58 PM EST |
| 160.00 | 48.80 | 52.20 | 50.50 | 49.93 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.82 | -0.97 | 0.00 | -0.01 | 10/6/2026 | 10/26/2026 12:58:58 PM EST |
| 165.00 | 53.80 | 57.30 | 55.55 | 54.80 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.87 | -0.98 | 0.00 | -0.01 | 10/19/2026 | 10/26/2026 12:58:58 PM EST |
| 170.00 | 59.10 | 62.10 | 60.60 | 55.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/26/2026 12:58:58 PM EST |
| 175.00 | 63.70 | 67.10 | 65.40 | 32.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 10/26/2026 12:58:58 PM EST |
| 180.00 | 68.70 | 72.70 | 70.70 | % | 0.39 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 185.00 | 73.70 | 77.70 | 75.70 | 40.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/26/2026 12:58:58 PM EST |
| 190.00 | 78.70 | 82.60 | 80.65 | 66.57 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/26/2026 12:58:58 PM EST |
| 195.00 | 83.70 | 87.70 | 85.70 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 200.00 | 88.70 | 92.70 | 90.70 | 51.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/26/2026 12:58:58 PM EST |
| 210.00 | 98.70 | 102.80 | 100.75 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 220.00 | 108.70 | 112.80 | 110.75 | % | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 230.00 | 118.70 | 122.80 | 120.75 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 240.00 | 128.70 | 132.70 | 130.70 | % | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 250.00 | 138.70 | 142.80 | 140.75 | 83.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/26/2026 12:58:58 PM EST |
| 260.00 | 148.70 | 152.70 | 150.70 | % | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 270.00 | 158.70 | 162.80 | 160.75 | % | 0.60 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 280.00 | 168.70 | 172.80 | 170.75 | % | 0.61 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST |