Options Chain for FEDEX CORP COM (FDX) - $309.01 as of 1/9/2026 2:53:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 157.00 | 160.50 | 158.75 | % | 1.02 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 160.00 | 152.05 | 155.30 | 153.68 | % | 0.96 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 165.00 | 147.05 | 150.50 | 148.78 | % | 0.90 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 170.00 | 142.10 | 145.35 | 143.73 | % | 0.85 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 175.00 | 137.10 | 140.50 | 138.80 | % | 0.79 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 180.00 | 132.15 | 135.50 | 133.83 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 185.00 | 127.20 | 130.45 | 128.83 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 190.00 | 122.50 | 125.50 | 124.00 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 195.00 | 117.50 | 120.50 | 119.00 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 200.00 | 112.50 | 115.50 | 114.00 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 205.00 | 107.50 | 110.85 | 109.18 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 210.00 | 102.50 | 105.90 | 104.20 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 215.00 | 97.50 | 100.90 | 99.20 | % | 0.46 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 220.00 | 92.50 | 96.00 | 94.25 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 225.00 | 87.50 | 91.00 | 89.25 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 230.00 | 82.60 | 85.85 | 84.23 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 235.00 | 77.65 | 81.00 | 79.33 | % | 0.34 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 240.00 | 72.90 | 76.00 | 74.45 | 75.74 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 245.00 | 68.00 | 71.00 | 69.50 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 250.00 | 63.10 | 66.25 | 64.68 | % | 0.26 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 255.00 | 58.25 | 61.40 | 59.83 | % | 0.23 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 260.00 | 53.30 | 56.50 | 54.90 | % | 0.21 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 265.00 | 48.70 | 51.60 | 50.15 | % | 0.19 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 270.00 | 43.95 | 46.95 | 45.45 | 44.15 | % | 0.17 | 2 | 0 | 0.36 | 0.91 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 275.00 | 39.35 | 42.70 | 41.03 | % | 0.15 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 280.00 | 34.90 | 38.10 | 36.50 | 41.07 | % | 0.13 | 1 | 0 | 0.33 | 0.86 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 285.00 | 30.60 | 33.80 | 32.20 | 31.90 | % | 0.11 | 1 | 0 | 0.32 | 0.82 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 290.00 | 26.35 | 29.70 | 28.03 | 29.24 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.30 | 0.78 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 295.00 | 23.55 | 25.85 | 24.70 | 23.32 | +2.09 | +9.85% | 0.08 | 8 | 1 | 0.31 | 0.73 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 300.00 | 18.85 | 21.50 | 20.18 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.01 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 305.00 | 16.45 | 18.05 | 17.25 | 15.96 | % | 0.06 | 1 | 0 | 0.28 | 0.62 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 310.00 | 13.35 | 15.05 | 14.20 | 13.90 | +0.30 | +2.21% | 0.05 | 2 | 1 | 0.27 | 0.56 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 315.00 | 10.65 | 13.50 | 12.08 | 11.39 | % | 0.04 | 2 | 0 | 0.28 | 0.50 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 320.00 | 8.25 | 10.65 | 9.45 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.01 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 325.00 | 6.30 | 9.10 | 7.70 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.01 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 330.00 | 4.65 | 7.30 | 5.98 | 5.50 | -0.08 | -1.44% | 0.02 | 2 | 3 | 0.26 | 0.31 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 335.00 | 3.35 | 5.70 | 4.53 | 3.97 | -0.18 | -4.34% | 0.01 | 2 | 3 | 0.26 | 0.25 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 340.00 | 2.31 | 3.95 | 3.13 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.01 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 345.00 | 0.29 | 3.60 | 1.95 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 350.00 | 1.09 | 4.20 | 2.65 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 355.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 375.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 1/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 270.00 | 0.50 | 2.05 | 1.28 | 2.06 | % | 0.00 | 1 | 0 | 0.29 | -0.09 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 275.00 | 0.51 | 2.90 | 1.71 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 280.00 | 1.87 | 4.40 | 3.14 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 285.00 | 1.94 | 3.25 | 2.60 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 290.00 | 3.35 | 5.50 | 4.43 | 3.65 | % | 0.02 | 1 | 0 | 0.29 | -0.22 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 295.00 | 4.35 | 6.60 | 5.48 | 4.80 | % | 0.02 | 1 | 0 | 0.28 | -0.27 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 300.00 | 5.70 | 8.00 | 6.85 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.01 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 305.00 | 7.30 | 9.50 | 8.40 | 8.48 | % | 0.03 | 6 | 0 | 0.27 | -0.38 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 310.00 | 9.30 | 11.65 | 10.48 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.44 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 315.00 | 11.65 | 14.05 | 12.85 | % | 0.04 | 0 | 0 | 0.26 | -0.50 | 0.01 | -0.14 | 1/9/2026 4:00:03 PM EST | |||
| 320.00 | 14.40 | 16.80 | 15.60 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.01 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 325.00 | 17.35 | 19.75 | 18.55 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 330.00 | 20.45 | 23.00 | 21.73 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 335.00 | 24.15 | 26.55 | 25.35 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 340.00 | 28.25 | 30.60 | 29.43 | % | 0.09 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 345.00 | 31.65 | 34.90 | 33.28 | % | 0.10 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 350.00 | 36.00 | 39.40 | 37.70 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 355.00 | 40.75 | 44.10 | 42.43 | % | 0.12 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 360.00 | 45.80 | 49.00 | 47.40 | % | 0.13 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 365.00 | 50.50 | 54.00 | 52.25 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 370.00 | 55.50 | 59.60 | 57.55 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 375.00 | 60.50 | 63.95 | 62.23 | % | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 380.00 | 65.50 | 69.50 | 67.50 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST |