Options Chain for FEDEX CORP COM (FDX) - $358.53 as of 3/12/2026 5:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 66.30 | 69.80 | 68.05 | % | 0.23 | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 295.00 | 61.95 | 65.45 | 63.70 | % | 0.22 | 0 | 0 | 0.42 | 0.86 | 0.00 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 300.00 | 57.80 | 61.20 | 59.50 | % | 0.20 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 305.00 | 53.60 | 57.00 | 55.30 | % | 0.18 | 0 | 0 | 0.42 | 0.83 | 0.00 | -0.21 | 3/12/2026 4:00:00 PM EST | |||
| 310.00 | 49.40 | 53.00 | 51.20 | % | 0.17 | 0 | 0 | 0.42 | 0.81 | 0.00 | -0.21 | 3/12/2026 4:00:00 PM EST | |||
| 315.00 | 45.50 | 49.00 | 47.25 | % | 0.15 | 0 | 0 | 0.42 | 0.79 | 0.00 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 320.00 | 41.65 | 45.15 | 43.40 | % | 0.14 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 325.00 | 38.80 | 41.45 | 40.13 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 330.00 | 35.35 | 37.90 | 36.63 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 335.00 | 31.70 | 34.55 | 33.13 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 340.00 | 28.45 | 31.45 | 29.95 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 345.00 | 25.65 | 28.50 | 27.08 | % | 0.08 | 0 | 0 | 0.41 | 0.62 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 350.00 | 23.20 | 25.80 | 24.50 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 355.00 | 20.45 | 23.25 | 21.85 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 360.00 | 18.50 | 20.95 | 19.73 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 365.00 | 15.65 | 18.80 | 17.23 | % | 0.05 | 0 | 0 | 0.40 | 0.46 | 0.01 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 370.00 | 14.05 | 16.80 | 15.43 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.01 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 375.00 | 12.30 | 15.00 | 13.65 | % | 0.04 | 0 | 0 | 0.40 | 0.38 | 0.01 | -0.21 | 3/12/2026 4:00:00 PM EST | |||
| 380.00 | 10.45 | 13.35 | 11.90 | 13.11 | % | 0.03 | 1 | 0 | 0.40 | 0.35 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 385.00 | 9.20 | 11.80 | 10.50 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 390.00 | 7.95 | 10.45 | 9.20 | % | 0.02 | 0 | 0 | 0.40 | 0.29 | 0.01 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 395.00 | 6.55 | 9.30 | 7.93 | 8.66 | % | 0.02 | 1 | 0 | 0.40 | 0.26 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 400.00 | 5.85 | 7.95 | 6.90 | 6.90 | % | 0.02 | 7 | 0 | 0.40 | 0.24 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 405.00 | 4.30 | 7.35 | 5.83 | % | 0.01 | 0 | 0 | 0.39 | 0.22 | 0.01 | -0.17 | 3/12/2026 4:00:00 PM EST | |||
| 410.00 | 3.35 | 6.55 | 4.95 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.16 | 3/12/2026 4:00:00 PM EST | |||
| 415.00 | 2.59 | 5.90 | 4.25 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.00 | -0.16 | 3/12/2026 4:00:00 PM EST | |||
| 420.00 | 1.91 | 5.30 | 3.61 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.00 | -0.15 | 3/12/2026 4:00:00 PM EST | |||
| 425.00 | 1.55 | 4.85 | 3.20 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.00 | -0.15 | 3/12/2026 4:00:00 PM EST | |||
| 430.00 | 1.75 | 4.55 | 3.15 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.14 | 3/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 1.49 | 5.25 | 3.37 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.00 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 295.00 | 2.12 | 5.80 | 3.96 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.00 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 300.00 | 2.80 | 6.40 | 4.60 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.00 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 305.00 | 3.65 | 7.10 | 5.38 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.00 | -0.21 | 3/12/2026 4:00:00 PM EST | |||
| 310.00 | 4.60 | 7.90 | 6.25 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.00 | -0.21 | 3/12/2026 4:00:00 PM EST | |||
| 315.00 | 5.60 | 8.85 | 7.23 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.00 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 320.00 | 6.75 | 9.85 | 8.30 | 8.35 | % | 0.03 | 1 | 0 | 0.44 | -0.23 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 325.00 | 8.05 | 10.95 | 9.50 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 330.00 | 9.50 | 12.25 | 10.88 | 10.20 | % | 0.03 | 1 | 0 | 0.42 | -0.29 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 335.00 | 11.15 | 13.70 | 12.43 | 12.36 | % | 0.04 | 1 | 0 | 0.42 | -0.32 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 340.00 | 12.95 | 15.85 | 14.40 | 13.78 | % | 0.04 | 1 | 0 | 0.42 | -0.35 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 345.00 | 15.00 | 17.95 | 16.48 | 15.88 | % | 0.05 | 1 | 0 | 0.42 | -0.38 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 350.00 | 17.30 | 20.25 | 18.78 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 355.00 | 19.75 | 22.35 | 21.05 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 360.00 | 22.45 | 25.10 | 23.78 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.01 | -0.23 | 3/12/2026 4:00:00 PM EST | |||
| 365.00 | 25.35 | 28.20 | 26.78 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.01 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 370.00 | 28.35 | 31.25 | 29.80 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.01 | -0.22 | 3/12/2026 4:00:00 PM EST | |||
| 375.00 | 31.60 | 34.45 | 33.03 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.01 | -0.21 | 3/12/2026 4:00:00 PM EST | |||
| 380.00 | 34.95 | 37.50 | 36.23 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 385.00 | 38.50 | 41.60 | 40.05 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.20 | 3/12/2026 4:00:00 PM EST | |||
| 390.00 | 42.20 | 45.05 | 43.63 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.19 | 3/12/2026 4:00:00 PM EST | |||
| 395.00 | 46.05 | 49.20 | 47.63 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.18 | 3/12/2026 4:00:00 PM EST | |||
| 400.00 | 50.10 | 52.70 | 51.40 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.18 | 3/12/2026 4:00:00 PM EST | |||
| 405.00 | 54.25 | 57.45 | 55.85 | % | 0.14 | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.17 | 3/12/2026 4:00:00 PM EST | |||
| 410.00 | 58.50 | 61.90 | 60.20 | % | 0.15 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.16 | 3/12/2026 4:00:00 PM EST | |||
| 415.00 | 62.90 | 66.30 | 64.60 | % | 0.16 | 0 | 0 | 0.41 | -0.81 | 0.00 | -0.16 | 3/12/2026 4:00:00 PM EST | |||
| 420.00 | 67.50 | 70.40 | 68.95 | % | 0.16 | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.15 | 3/12/2026 4:00:00 PM EST | |||
| 425.00 | 72.05 | 75.05 | 73.55 | % | 0.17 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.15 | 3/12/2026 4:00:00 PM EST | |||
| 430.00 | 76.65 | 79.70 | 78.18 | % | 0.18 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.14 | 3/12/2026 4:00:00 PM EST |