Options Chain for FEDEX CORP COM (FDX) - $362.00 as of 2/5/2026 9:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 252.55 | 257.35 | 254.95 | % | 2.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 110.00 | 247.55 | 252.40 | 249.98 | 127.88 | 0.00 | 0.00% | 2.27 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/4/2026 3:59:55 PM EST |
| 115.00 | 242.60 | 247.30 | 244.95 | 122.95 | 0.00 | 0.00% | 2.13 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 2/4/2026 3:59:55 PM EST |
| 120.00 | 237.60 | 242.15 | 239.88 | 98.55 | 0.00 | 0.00% | 2.00 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 2/4/2026 3:59:55 PM EST |
| 125.00 | 232.65 | 237.25 | 234.95 | 117.75 | 0.00 | 0.00% | 1.88 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 2/4/2026 3:59:55 PM EST |
| 130.00 | 227.80 | 232.40 | 230.10 | % | 1.77 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 135.00 | 222.65 | 227.40 | 225.03 | % | 1.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 140.00 | 217.70 | 222.40 | 220.05 | % | 1.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 145.00 | 213.00 | 217.50 | 215.25 | 88.65 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 2/4/2026 3:59:55 PM EST |
| 150.00 | 208.00 | 212.55 | 210.28 | 164.37 | 0.00 | 0.00% | 1.40 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:55 PM EST |
| 155.00 | 203.00 | 207.50 | 205.25 | 80.91 | 0.00 | 0.00% | 1.32 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/4/2026 3:59:55 PM EST |
| 160.00 | 198.00 | 202.55 | 200.28 | 118.29 | 0.00 | 0.00% | 1.25 | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/4/2026 3:59:55 PM EST |
| 165.00 | 193.00 | 197.60 | 195.30 | 71.35 | 0.00 | 0.00% | 1.18 | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 2/4/2026 3:59:55 PM EST |
| 170.00 | 188.00 | 191.95 | 189.98 | 142.65 | 0.00 | 0.00% | 1.12 | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 3:59:55 PM EST |
| 175.00 | 183.00 | 187.60 | 185.30 | 66.80 | 0.00 | 0.00% | 1.06 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 2/4/2026 3:59:55 PM EST |
| 180.00 | 178.00 | 182.65 | 180.33 | 72.22 | 0.00 | 0.00% | 1.00 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 2/4/2026 3:59:55 PM EST |
| 185.00 | 173.00 | 177.40 | 175.20 | 127.50 | 0.00 | 0.00% | 0.95 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 3:59:55 PM EST |
| 190.00 | 168.00 | 172.35 | 170.18 | 162.32 | 0.00 | 0.00% | 0.90 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 195.00 | 163.00 | 167.05 | 165.03 | 77.38 | 0.00 | 0.00% | 0.85 | 0 | 25 | 1.19 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/4/2026 3:59:55 PM EST |
| 200.00 | 158.05 | 161.30 | 159.68 | 154.00 | 0.00 | 0.00% | 0.80 | 0 | 138 | 1.16 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 210.00 | 148.10 | 151.35 | 149.73 | 105.00 | 0.00 | 0.00% | 0.71 | 0 | 123 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:55 PM EST |
| 220.00 | 138.40 | 141.50 | 139.95 | 132.00 | 0.00 | 0.00% | 0.64 | 0 | 552 | 1.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 230.00 | 128.50 | 131.70 | 130.10 | 130.35 | +3.35 | +2.64% | 0.57 | 1 | 184 | 0.93 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 240.00 | 118.50 | 122.25 | 120.38 | 123.01 | 0.00 | 0.00% | 0.50 | 0 | 300 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 250.00 | 108.70 | 111.85 | 110.28 | 114.75 | 0.00 | 0.00% | 0.44 | 0 | 1,091 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 260.00 | 98.50 | 102.00 | 100.25 | 103.73 | 0.00 | 0.00% | 0.39 | 0 | 827 | 0.76 | 0.99 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 270.00 | 88.95 | 92.50 | 90.73 | 94.58 | 0.00 | 0.00% | 0.34 | 0 | 412 | 0.56 | 0.97 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 280.00 | 79.25 | 82.50 | 80.88 | 84.32 | 0.00 | 0.00% | 0.29 | 0 | 430 | 0.65 | 0.95 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 290.00 | 70.00 | 73.00 | 71.50 | 75.00 | 0.00 | 0.00% | 0.25 | 0 | 523 | 0.50 | 0.93 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 300.00 | 60.40 | 63.65 | 62.03 | 66.95 | 0.00 | 0.00% | 0.21 | 0 | 838 | 0.50 | 0.90 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 310.00 | 51.60 | 54.75 | 53.18 | 59.85 | 0.00 | 0.00% | 0.17 | 0 | 419 | 0.47 | 0.87 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 320.00 | 43.60 | 47.00 | 45.30 | 45.30 | -2.42 | -5.08% | 0.14 | 11 | 1,235 | 0.44 | 0.82 | 0.00 | -0.15 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 330.00 | 36.75 | 39.50 | 38.13 | 37.35 | -3.97 | -9.61% | 0.12 | 2 | 441 | 0.43 | 0.77 | 0.01 | -0.17 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 340.00 | 29.05 | 32.25 | 30.65 | 32.25 | -1.45 | -4.31% | 0.09 | 1 | 313 | 0.42 | 0.70 | 0.01 | -0.20 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 350.00 | 23.20 | 26.35 | 24.78 | 26.00 | -1.42 | -5.18% | 0.07 | 1 | 316 | 0.39 | 0.63 | 0.01 | -0.21 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 360.00 | 18.30 | 20.65 | 19.48 | 19.48 | -2.32 | -10.65% | 0.05 | 2 | 79 | 0.39 | 0.55 | 0.01 | -0.22 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 370.00 | 13.85 | 16.50 | 15.18 | 15.65 | -1.02 | -6.12% | 0.04 | 1 | 676 | 0.38 | 0.47 | 0.01 | -0.22 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 380.00 | 9.90 | 12.95 | 11.43 | 12.88 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.39 | 0.39 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 390.00 | 7.30 | 10.30 | 8.80 | 9.37 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.38 | 0.32 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 400.00 | 5.25 | 7.55 | 6.40 | 6.29 | -0.62 | -8.98% | 0.02 | 1 | 35 | 0.39 | 0.26 | 0.01 | -0.18 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 410.00 | 3.65 | 5.55 | 4.60 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.38 | 0.20 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 420.00 | 2.38 | 3.95 | 3.17 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | 0.15 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 430.00 | 1.60 | 2.86 | 2.23 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.11 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 440.00 | 0.82 | 2.18 | 1.50 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.08 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 450.00 | 0.47 | 1.66 | 1.07 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | 0.06 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 460.00 | 0.25 | 1.28 | 0.77 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.37 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.32 | 0.66 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.61 | 1.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 3.35 | 1.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.72 | 0.86 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/4/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 3.35 | 1.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 510 | 1.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/4/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.52 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.52 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.71 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.52 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.91 | 0.46 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/4/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.56 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/4/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.32 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:55 PM EST |
| 240.00 | 0.10 | 0.69 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 250.00 | 0.20 | 0.80 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.62 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 260.00 | 0.30 | 0.96 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.50 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 270.00 | 0.24 | 1.20 | 0.72 | 0.79 | +0.14 | +21.54% | 0.00 | 1 | 678 | 0.47 | -0.03 | 0.00 | -0.04 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 280.00 | 0.50 | 1.60 | 1.05 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.46 | -0.05 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 290.00 | 0.87 | 2.35 | 1.61 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.46 | -0.07 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 300.00 | 2.55 | 3.25 | 2.90 | 2.45 | -0.06 | -2.39% | 0.01 | 1 | 440 | 0.44 | -0.10 | 0.00 | -0.10 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 310.00 | 3.25 | 4.65 | 3.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.42 | -0.13 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 320.00 | 5.10 | 6.35 | 5.73 | 6.00 | +0.70 | +13.21% | 0.02 | 2 | 253 | 0.41 | -0.18 | 0.00 | -0.15 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 330.00 | 6.15 | 9.00 | 7.58 | 7.65 | +0.10 | +1.33% | 0.02 | 1 | 337 | 0.41 | -0.23 | 0.01 | -0.17 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 340.00 | 9.20 | 12.25 | 10.73 | 9.83 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.40 | -0.30 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 350.00 | 13.30 | 16.40 | 14.85 | 14.28 | +0.46 | +3.33% | 0.04 | 2 | 50 | 0.39 | -0.37 | 0.01 | -0.21 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 360.00 | 18.00 | 21.45 | 19.73 | 19.37 | +2.17 | +12.62% | 0.05 | 2 | 182 | 0.39 | -0.45 | 0.01 | -0.22 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 370.00 | 23.50 | 26.40 | 24.95 | 24.00 | +1.50 | +6.67% | 0.07 | 1 | 25 | 0.38 | -0.53 | 0.01 | -0.22 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 380.00 | 30.00 | 32.90 | 31.45 | 31.50 | +2.00 | +6.78% | 0.08 | 20 | 20 | 0.38 | -0.61 | 0.01 | -0.22 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 390.00 | 37.75 | 40.80 | 39.28 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.68 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 400.00 | 44.70 | 48.50 | 46.60 | 47.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.74 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 410.00 | 53.00 | 56.80 | 54.90 | % | 0.13 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.16 | 2/4/2026 3:59:55 PM EST | |||
| 420.00 | 61.50 | 65.25 | 63.38 | % | 0.15 | 0 | 0 | 0.37 | -0.85 | 0.00 | -0.13 | 2/4/2026 3:59:55 PM EST | |||
| 430.00 | 70.50 | 74.50 | 72.50 | % | 0.17 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.11 | 2/4/2026 3:59:55 PM EST | |||
| 440.00 | 79.75 | 83.80 | 81.78 | % | 0.19 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.09 | 2/4/2026 3:59:55 PM EST | |||
| 450.00 | 89.40 | 93.35 | 91.38 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.07 | 2/4/2026 3:59:55 PM EST | |||
| 460.00 | 99.50 | 103.00 | 101.25 | % | 0.22 | 0 | 0 | EST |