Options Chain for FEDEX CORP COM (FDX) - $328.78 as of 6/23/2026 4:05:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 77.50 | 81.30 | 79.40 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.08 | 6/23/2026 3:59:55 PM EST | |||
| 250.00 | 67.00 | 71.50 | 69.25 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.10 | 6/23/2026 3:59:55 PM EST | |||
| 255.00 | 62.55 | 67.00 | 64.78 | % | 0.25 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.12 | 6/23/2026 3:59:55 PM EST | |||
| 260.00 | 58.00 | 62.50 | 60.25 | % | 0.23 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.13 | 6/23/2026 3:59:55 PM EST | |||
| 265.00 | 53.85 | 58.00 | 55.93 | 75.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | 0.91 | 0.00 | -0.14 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 270.00 | 49.05 | 53.55 | 51.30 | 57.35 | -13.35 | -18.89% | 0.19 | 1 | 4 | 0.46 | 0.89 | 0.00 | -0.16 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 275.00 | 44.55 | 49.50 | 47.03 | % | 0.17 | 0 | 0 | 0.47 | 0.86 | 0.00 | -0.17 | 6/23/2026 3:59:55 PM EST | |||
| 280.00 | 40.55 | 45.50 | 43.03 | % | 0.15 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.19 | 6/23/2026 3:59:55 PM EST | |||
| 285.00 | 36.70 | 41.50 | 39.10 | 57.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.46 | 0.81 | 0.01 | -0.20 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 290.00 | 33.00 | 37.60 | 35.30 | % | 0.12 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.22 | 6/23/2026 3:59:55 PM EST | |||
| 295.00 | 30.00 | 34.00 | 32.00 | % | 0.11 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.23 | 6/23/2026 3:59:55 PM EST | |||
| 300.00 | 26.20 | 30.50 | 28.35 | % | 0.09 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.24 | 6/23/2026 3:59:55 PM EST | |||
| 305.00 | 23.50 | 27.50 | 25.50 | 31.38 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | 0.66 | 0.01 | -0.25 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 310.00 | 19.80 | 24.50 | 22.15 | 33.95 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.44 | 0.62 | 0.01 | -0.25 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 315.00 | 17.00 | 21.50 | 19.25 | 20.00 | -10.35 | -34.11% | 0.06 | 8 | 22 | 0.44 | 0.57 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 320.00 | 14.50 | 17.95 | 16.23 | 19.25 | -12.55 | -39.47% | 0.05 | 11 | 3 | 0.43 | 0.53 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 325.00 | 12.05 | 16.65 | 14.35 | 15.33 | -2.96 | -16.19% | 0.04 | 2 | 4 | 0.43 | 0.48 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 330.00 | 10.00 | 14.55 | 12.28 | 12.90 | -3.60 | -21.82% | 0.04 | 11 | 8 | 0.43 | 0.44 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 335.00 | 9.30 | 13.00 | 11.15 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.43 | 0.39 | 0.01 | -0.24 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 340.00 | 8.05 | 11.50 | 9.78 | 10.63 | -3.30 | -23.69% | 0.03 | 1 | 13 | 0.43 | 0.35 | 0.01 | -0.23 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 345.00 | 5.60 | 10.30 | 7.95 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | 0.31 | 0.01 | -0.22 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 350.00 | 5.20 | 9.00 | 7.10 | 7.51 | -1.49 | -16.56% | 0.02 | 1 | 5 | 0.43 | 0.27 | 0.01 | -0.20 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 355.00 | 3.95 | 6.80 | 5.38 | 5.80 | -3.11 | -34.91% | 0.02 | 4 | 2 | 0.42 | 0.24 | 0.01 | -0.19 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 360.00 | 3.85 | 7.00 | 5.43 | 5.35 | % | 0.02 | 11 | 0 | 0.43 | 0.20 | 0.01 | -0.17 | 6/23/2026 | 6/23/2026 3:59:55 PM EST | |
| 365.00 | 2.92 | 4.75 | 3.84 | 4.16 | % | 0.01 | 2 | 0 | 0.41 | 0.18 | 0.01 | -0.16 | 6/23/2026 | 6/23/2026 3:59:55 PM EST | |
| 370.00 | 2.52 | 4.60 | 3.56 | 3.35 | % | 0.01 | 15 | 0 | 0.43 | 0.15 | 0.01 | -0.14 | 6/23/2026 | 6/23/2026 3:59:55 PM EST | |
| 375.00 | 0.55 | 5.50 | 3.03 | 3.25 | -4.30 | -56.96% | 0.01 | 1 | 1 | 0.43 | 0.13 | 0.01 | -0.13 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 380.00 | 0.30 | 5.00 | 2.65 | 2.41 | -1.56 | -39.30% | 0.01 | 1 | 2 | 0.44 | 0.11 | 0.00 | -0.11 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 385.00 | 0.31 | 5.00 | 2.66 | 2.05 | % | 0.01 | 1 | 0 | 0.41 | 0.09 | 0.00 | -0.10 | 6/23/2026 | 6/23/2026 3:59:55 PM EST | |
| 390.00 | 0.06 | 5.00 | 2.53 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | 0.07 | 0.00 | -0.08 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 395.00 | 0.90 | 3.40 | 2.15 | 1.64 | -0.30 | -15.47% | 0.01 | 4 | 1 | 0.47 | 0.06 | 0.00 | -0.07 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 400.00 | 0.51 | 3.25 | 1.88 | 1.63 | -0.16 | -8.94% | 0.00 | 2 | 3 | 0.47 | 0.05 | 0.00 | -0.06 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 410.00 | 0.16 | 1.64 | 0.90 | 0.90 | -0.50 | -35.72% | 0.00 | 3 | 27 | 0.43 | 0.03 | 0.00 | -0.04 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 420.00 | 0.16 | 4.80 | 2.48 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.47 | 0.02 | 0.00 | -0.03 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 1.86 | 0.93 | 0.51 | -0.28 | -35.45% | 0.00 | 16 | 3 | 0.59 | 0.01 | 0.00 | -0.02 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.72 | 1.36 | 0.41 | -0.10 | -19.61% | 0.00 | 2 | 2 | 0.68 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.21 | 5.00 | 2.61 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.08 | 6/18/2026 | 6/23/2026 3:59:55 PM EST |
| 250.00 | 0.32 | 2.55 | 1.44 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.10 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 255.00 | 0.01 | 3.60 | 1.81 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.06 | 0.00 | -0.12 | 6/17/2026 | 6/23/2026 3:59:55 PM EST |
| 260.00 | 0.91 | 2.06 | 1.49 | 1.20 | +0.19 | +18.82% | 0.01 | 14 | 7 | 0.45 | -0.08 | 0.00 | -0.13 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 265.00 | 0.50 | 5.00 | 2.75 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.09 | 0.00 | -0.14 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 270.00 | 1.56 | 3.30 | 2.43 | 2.23 | +0.34 | +17.99% | 0.01 | 14 | 10 | 0.44 | -0.11 | 0.00 | -0.16 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 275.00 | 2.47 | 6.00 | 4.24 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | -0.14 | 0.00 | -0.17 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 280.00 | 3.25 | 5.85 | 4.55 | 3.23 | +0.72 | +28.69% | 0.02 | 13 | 18 | 0.46 | -0.16 | 0.01 | -0.19 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 285.00 | 3.95 | 8.00 | 5.98 | 4.67 | +1.47 | +45.94% | 0.02 | 1 | 57 | 0.45 | -0.19 | 0.01 | -0.20 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 290.00 | 5.00 | 9.30 | 7.15 | 5.97 | +1.02 | +20.61% | 0.02 | 2 | 3 | 0.44 | -0.23 | 0.01 | -0.22 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 295.00 | 5.75 | 9.10 | 7.43 | 5.30 | +0.35 | +7.08% | 0.03 | 1 | 11 | 0.43 | -0.26 | 0.01 | -0.23 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 300.00 | 7.40 | 12.00 | 9.70 | 8.31 | +1.60 | +23.85% | 0.03 | 2 | 8 | 0.42 | -0.30 | 0.01 | -0.24 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 305.00 | 9.00 | 14.00 | 11.50 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.43 | -0.34 | 0.01 | -0.25 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 310.00 | 11.20 | 14.55 | 12.88 | 12.61 | % | 0.04 | 6 | 0 | 0.42 | -0.38 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST | |
| 315.00 | 13.55 | 18.45 | 16.00 | 15.15 | +4.55 | +42.93% | 0.05 | 31 | 2 | 0.41 | -0.43 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 320.00 | 16.00 | 19.65 | 17.83 | 16.61 | +4.50 | +37.16% | 0.06 | 13 | 11 | 0.41 | -0.47 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 325.00 | 18.55 | 23.50 | 21.03 | 19.05 | +2.54 | +15.39% | 0.06 | 5 | 57 | 0.41 | -0.52 | 0.01 | -0.25 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 330.00 | 21.50 | 26.50 | 24.00 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.56 | 0.01 | -0.25 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 335.00 | 25.00 | 29.50 | 27.25 | 19.83 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.40 | -0.61 | 0.01 | -0.24 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 340.00 | 28.50 | 33.00 | 30.75 | 22.51 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.41 | -0.65 | 0.01 | -0.23 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 345.00 | 32.00 | 37.00 | 34.50 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.22 | 6/23/2026 3:59:55 PM EST | |||
| 350.00 | 36.00 | 41.00 | 38.50 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.20 | 6/23/2026 3:59:55 PM EST | |||
| 355.00 | 40.00 | 44.95 | 42.48 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.19 | 6/23/2026 3:59:55 PM EST | |||
| 360.00 | 44.00 | 49.00 | 46.50 | 41.85 | +2.40 | +6.09% | 0.13 | 2 | 1 | 0.39 | -0.80 | 0.01 | -0.17 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 365.00 | 48.50 | 53.50 | 51.00 | % | 0.14 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.16 | 6/23/2026 3:59:55 PM EST | |||
| 370.00 | 52.80 | 57.45 | 55.13 | % | 0.15 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.14 | 6/23/2026 3:59:55 PM EST | |||
| 375.00 | 57.50 | 62.00 | 59.75 | 41.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.87 | 0.01 | -0.13 | 6/16/2026 | 6/23/2026 3:59:55 PM EST |
| 380.00 | 62.00 | 67.00 | 64.50 | % | 0.17 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.11 | 6/23/2026 3:59:55 PM EST | |||
| 385.00 | 66.55 | 71.50 | 69.03 | 57.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.91 | 0.00 | -0.10 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 390.00 | 71.50 | 76.00 | 73.75 | 62.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.54 | -0.93 | 0.00 | -0.08 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 395.00 | 76.05 | 81.00 | 78.53 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.07 | 6/23/2026 3:59:55 PM EST | |||
| 400.00 | 81.00 | 86.00 | 83.50 | 61.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | -0.95 | 0.00 | -0.06 | 6/15/2026 | 6/23/2026 3:59:55 PM EST |
| 410.00 | 91.00 | 95.50 | 93.25 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 6/23/2026 3:59:55 PM EST | |||
| 420.00 | 101.00 | 105.50 | 103.25 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/23/2026 3:59:55 PM EST | |||
| 430.00 | 111.00 | 115.50 | 113.25 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 440.00 | 120.50 | 125.50 | 123.00 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/23/2026 3:59:55 PM EST |