Options Chain for FEDEX CORP COM (FDX) - $361.63 as of 4/3/2026 1:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 69.05 | 72.00 | 70.53 | % | 0.24 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.12 | 4/2/2026 4:00:01 PM EST | |||
| 300.00 | 64.40 | 67.40 | 65.90 | % | 0.22 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.13 | 4/2/2026 4:00:01 PM EST | |||
| 305.00 | 59.85 | 62.85 | 61.35 | % | 0.20 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.14 | 4/2/2026 4:00:01 PM EST | |||
| 310.00 | 55.40 | 58.20 | 56.80 | % | 0.18 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.15 | 4/2/2026 4:00:01 PM EST | |||
| 315.00 | 51.00 | 54.00 | 52.50 | % | 0.17 | 0 | 0 | 0.37 | 0.85 | 0.00 | -0.16 | 4/2/2026 4:00:01 PM EST | |||
| 320.00 | 46.55 | 49.80 | 48.18 | % | 0.15 | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.17 | 4/2/2026 4:00:01 PM EST | |||
| 325.00 | 42.40 | 45.65 | 44.03 | % | 0.14 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.17 | 4/2/2026 4:00:01 PM EST | |||
| 330.00 | 38.15 | 41.70 | 39.93 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.18 | 4/2/2026 4:00:01 PM EST | |||
| 335.00 | 34.50 | 37.75 | 36.13 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.19 | 4/2/2026 4:00:01 PM EST | |||
| 340.00 | 30.75 | 34.20 | 32.48 | % | 0.10 | 0 | 0 | 0.35 | 0.72 | 0.01 | -0.19 | 4/2/2026 4:00:01 PM EST | |||
| 345.00 | 27.20 | 30.70 | 28.95 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.20 | 4/2/2026 4:00:01 PM EST | |||
| 350.00 | 23.65 | 27.40 | 25.53 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.20 | 4/2/2026 4:00:01 PM EST | |||
| 355.00 | 20.50 | 24.30 | 22.40 | 23.10 | % | 0.06 | 2 | 0 | 0.33 | 0.61 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 360.00 | 17.55 | 21.35 | 19.45 | 18.96 | % | 0.05 | 1 | 0 | 0.33 | 0.56 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 365.00 | 14.85 | 18.55 | 16.70 | 16.61 | % | 0.05 | 1 | 0 | 0.32 | 0.52 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 370.00 | 12.40 | 16.00 | 14.20 | 14.13 | % | 0.04 | 1 | 0 | 0.31 | 0.47 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 375.00 | 10.45 | 13.45 | 11.95 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.01 | -0.18 | 4/2/2026 4:00:01 PM EST | |||
| 380.00 | 8.30 | 11.60 | 9.95 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.01 | -0.17 | 4/2/2026 4:00:01 PM EST | |||
| 385.00 | 6.70 | 10.00 | 8.35 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.01 | -0.16 | 4/2/2026 4:00:01 PM EST | |||
| 390.00 | 5.20 | 8.60 | 6.90 | % | 0.02 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.15 | 4/2/2026 4:00:01 PM EST | |||
| 395.00 | 4.85 | 7.45 | 6.15 | % | 0.02 | 0 | 0 | 0.31 | 0.25 | 0.01 | -0.14 | 4/2/2026 4:00:01 PM EST | |||
| 400.00 | 2.82 | 6.40 | 4.61 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.01 | -0.13 | 4/2/2026 4:00:01 PM EST | |||
| 405.00 | 1.94 | 5.65 | 3.80 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 410.00 | 1.22 | 4.75 | 2.99 | 2.90 | % | 0.01 | 1 | 0 | 0.29 | 0.15 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 415.00 | 0.59 | 4.45 | 2.52 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.09 | 4/2/2026 4:00:01 PM EST | |||
| 420.00 | 0.07 | 4.25 | 2.16 | % | 0.01 | 0 | 0 | 0.27 | 0.10 | 0.00 | -0.07 | 4/2/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.07 | 4/2/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 1.59 | 4.25 | 2.92 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.12 | 4/2/2026 4:00:01 PM EST | |||
| 300.00 | 1.93 | 4.45 | 3.19 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.13 | 4/2/2026 4:00:01 PM EST | |||
| 305.00 | 1.94 | 4.65 | 3.30 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.14 | 4/2/2026 4:00:01 PM EST | |||
| 310.00 | 2.63 | 4.05 | 3.34 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.00 | -0.15 | 4/2/2026 4:00:01 PM EST | |||
| 315.00 | 3.20 | 5.55 | 4.38 | 3.81 | % | 0.01 | 1 | 0 | 0.40 | -0.15 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 320.00 | 3.65 | 6.40 | 5.03 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.17 | 4/2/2026 4:00:01 PM EST | |||
| 325.00 | 4.50 | 7.20 | 5.85 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.01 | -0.17 | 4/2/2026 4:00:01 PM EST | |||
| 330.00 | 4.50 | 8.25 | 6.38 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.01 | -0.18 | 4/2/2026 4:00:01 PM EST | |||
| 335.00 | 5.70 | 9.25 | 7.48 | 7.90 | % | 0.02 | 6 | 0 | 0.36 | -0.25 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 340.00 | 7.85 | 9.75 | 8.80 | 8.80 | % | 0.03 | 4 | 0 | 0.35 | -0.28 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 345.00 | 9.10 | 11.95 | 10.53 | 10.70 | % | 0.03 | 6 | 0 | 0.35 | -0.31 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 350.00 | 10.20 | 13.85 | 12.03 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.01 | -0.20 | 4/2/2026 4:00:01 PM EST | |||
| 355.00 | 12.40 | 15.55 | 13.98 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.01 | -0.20 | 4/2/2026 4:00:01 PM EST | |||
| 360.00 | 14.55 | 17.60 | 16.08 | % | 0.04 | 0 | 0 | 0.34 | -0.44 | 0.01 | -0.20 | 4/2/2026 4:00:01 PM EST | |||
| 365.00 | 16.80 | 20.00 | 18.40 | 19.20 | % | 0.05 | 6 | 0 | 0.33 | -0.48 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 370.00 | 20.00 | 22.40 | 21.20 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.19 | 4/2/2026 4:00:01 PM EST | |||
| 375.00 | 22.95 | 25.30 | 24.13 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.18 | 4/2/2026 4:00:01 PM EST | |||
| 380.00 | 26.15 | 28.15 | 27.15 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.17 | 4/2/2026 4:00:01 PM EST | |||
| 385.00 | 28.45 | 31.50 | 29.98 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.16 | 4/2/2026 4:00:01 PM EST | |||
| 390.00 | 31.85 | 35.05 | 33.45 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.15 | 4/2/2026 4:00:01 PM EST | |||
| 395.00 | 35.80 | 38.80 | 37.30 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.14 | 4/2/2026 4:00:01 PM EST | |||
| 400.00 | 39.50 | 42.80 | 41.15 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.13 | 4/2/2026 4:00:01 PM EST | |||
| 405.00 | 44.15 | 47.15 | 45.65 | % | 0.11 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 410.00 | 48.20 | 51.35 | 49.78 | % | 0.12 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 415.00 | 52.80 | 55.80 | 54.30 | % | 0.13 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.09 | 4/2/2026 4:00:01 PM EST | |||
| 420.00 | 57.55 | 60.40 | 58.98 | % | 0.14 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.07 | 4/2/2026 4:00:01 PM EST | |||
| 425.00 | 62.10 | 65.10 | 63.60 | % | 0.15 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.07 | 4/2/2026 4:00:01 PM EST | |||
| 430.00 | 66.90 | 69.85 | 68.38 | % | 0.16 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 435.00 | 71.75 | 75.65 | 73.70 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.05 | 4/2/2026 4:00:01 PM EST |