Options Chain for FEDEX CORP COM (FDX) - $293.13 as of 1/5/2026 1:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 146.50 | 150.35 | 148.43 | % | 0.99 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 155.00 | 141.40 | 145.40 | 143.40 | % | 0.93 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 160.00 | 136.35 | 140.40 | 138.38 | % | 0.86 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 165.00 | 131.60 | 135.45 | 133.53 | % | 0.81 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 170.00 | 126.40 | 130.50 | 128.45 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 175.00 | 121.45 | 125.50 | 123.48 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 180.00 | 116.50 | 120.50 | 118.50 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 185.00 | 111.50 | 115.65 | 113.58 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 190.00 | 106.85 | 110.50 | 108.68 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 195.00 | 101.60 | 105.70 | 103.65 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 200.00 | 96.60 | 100.75 | 98.68 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 205.00 | 91.85 | 95.70 | 93.78 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 210.00 | 86.65 | 90.80 | 88.73 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 215.00 | 81.95 | 85.80 | 83.88 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 220.00 | 76.75 | 80.80 | 78.78 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 225.00 | 71.80 | 75.85 | 73.83 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 230.00 | 66.80 | 70.95 | 68.88 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 235.00 | 61.90 | 66.00 | 63.95 | % | 0.27 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 240.00 | 57.25 | 61.00 | 59.13 | % | 0.25 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 245.00 | 52.25 | 56.10 | 54.18 | % | 0.22 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 250.00 | 47.45 | 51.00 | 49.23 | % | 0.20 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 255.00 | 42.55 | 46.40 | 44.48 | % | 0.17 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 260.00 | 37.95 | 41.35 | 39.65 | 35.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.95 | 0.00 | -0.07 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 265.00 | 33.30 | 36.05 | 34.68 | % | 0.13 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 270.00 | 28.60 | 32.60 | 30.60 | % | 0.11 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 275.00 | 24.30 | 27.60 | 25.95 | % | 0.09 | 0 | 0 | 0.23 | 0.85 | 0.01 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 280.00 | 21.70 | 23.40 | 22.55 | % | 0.08 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 285.00 | 18.00 | 19.00 | 18.50 | % | 0.06 | 0 | 0 | 0.26 | 0.73 | 0.01 | -0.14 | 1/5/2026 3:59:56 PM EST | |||
| 290.00 | 14.55 | 15.85 | 15.20 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.14 | 1/5/2026 3:59:56 PM EST | |||
| 295.00 | 11.40 | 12.50 | 11.95 | % | 0.04 | 0 | 0 | 0.25 | 0.59 | 0.02 | -0.15 | 1/5/2026 3:59:56 PM EST | |||
| 300.00 | 8.65 | 9.80 | 9.23 | 6.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.51 | 0.02 | -0.15 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 305.00 | 6.45 | 7.50 | 6.98 | % | 0.02 | 0 | 0 | 0.24 | 0.42 | 0.02 | -0.14 | 1/5/2026 3:59:56 PM EST | |||
| 310.00 | 4.60 | 5.65 | 5.13 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | 0.35 | 0.02 | -0.13 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 315.00 | 3.20 | 4.35 | 3.78 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | 0.27 | 0.01 | -0.11 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 320.00 | 1.94 | 4.15 | 3.05 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 325.00 | 0.59 | 3.20 | 1.90 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.01 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 330.00 | 0.51 | 2.50 | 1.51 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.07 | 1/5/2026 3:59:56 PM EST | |||
| 265.00 | 0.64 | 1.25 | 0.95 | 1.08 | -0.82 | -43.16% | 0.00 | 11 | 1 | 0.27 | -0.08 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 270.00 | 1.22 | 1.85 | 1.54 | 1.60 | -0.79 | -33.06% | 0.01 | 14 | 7 | 0.27 | -0.11 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 275.00 | 1.67 | 2.70 | 2.19 | 2.29 | -0.88 | -27.76% | 0.01 | 212 | 6 | 0.26 | -0.15 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 280.00 | 2.93 | 3.60 | 3.27 | 3.29 | -1.16 | -26.07% | 0.01 | 123 | 4 | 0.27 | -0.21 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 285.00 | 4.20 | 4.85 | 4.53 | 4.39 | -2.66 | -37.73% | 0.02 | 4 | 2 | 0.26 | -0.27 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 290.00 | 5.15 | 6.30 | 5.73 | 6.09 | % | 0.02 | 183 | 0 | 0.25 | -0.34 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 295.00 | 6.95 | 8.25 | 7.60 | 7.74 | % | 0.03 | 58 | 0 | 0.25 | -0.41 | 0.02 | -0.15 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 300.00 | 9.85 | 12.00 | 10.93 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.02 | -0.15 | 1/5/2026 3:59:56 PM EST | |||
| 305.00 | 12.65 | 14.95 | 13.80 | 12.97 | % | 0.05 | 6 | 0 | 0.27 | -0.58 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 310.00 | 14.75 | 18.00 | 16.38 | % | 0.05 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.13 | 1/5/2026 3:59:56 PM EST | |||
| 315.00 | 18.05 | 21.55 | 19.80 | % | 0.06 | 0 | 0 | 0.24 | -0.73 | 0.01 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 320.00 | 22.10 | 25.80 | 23.95 | % | 0.07 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 325.00 | 26.15 | 30.10 | 28.13 | % | 0.09 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 330.00 | 30.75 | 34.65 | 32.70 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 335.00 | 35.65 | 39.30 | 37.48 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 340.00 | 40.45 | 44.30 | 42.38 | % | 0.12 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 345.00 | 45.40 | 49.50 | 47.45 | % | 0.14 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 350.00 | 50.40 | 54.50 | 52.45 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 355.00 | 55.40 | 59.50 | 57.45 | % | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 360.00 | 60.40 | 64.30 | 62.35 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 365.00 | 65.40 | 69.50 | 67.45 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST |