Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $151.99 as of 8/14/2026 2:54:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 39.20 | 42.20 | 40.70 | 43.50 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 34.20 | 37.20 | 35.70 | 33.56 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 29.20 | 32.30 | 30.75 | 34.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 24.30 | 27.50 | 25.90 | 24.34 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 130.00 | 19.40 | 22.50 | 20.95 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 135.00 | 14.60 | 16.90 | 15.75 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.94 | 0.95 | 0.01 | -0.06 | 7/31/2026 | 8/14/2026 3:59:50 PM EST |
| 140.00 | 10.10 | 12.70 | 11.40 | 11.01 | +5.88 | +114.62% | 0.08 | 1 | 14 | 0.80 | 0.86 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 145.00 | 6.10 | 8.90 | 7.50 | 7.40 | +1.10 | +17.46% | 0.05 | 112 | 77 | 0.54 | 0.72 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 150.00 | 3.20 | 5.70 | 4.45 | 4.07 | -0.73 | -15.21% | 0.03 | 28 | 75 | 0.53 | 0.52 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 155.00 | 1.10 | 2.05 | 1.58 | 1.74 | -0.61 | -25.96% | 0.01 | 31 | 86 | 0.41 | 0.30 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 160.00 | 0.35 | 1.00 | 0.68 | 0.69 | -0.01 | -1.43% | 0.00 | 1 | 126 | 0.42 | 0.15 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.29 | -0.13 | -30.96% | 0.00 | 4 | 153 | 0.53 | 0.07 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 170.00 | 0.10 | 1.05 | 0.58 | 0.40 | +0.08 | +25.00% | 0.00 | 1 | 61 | 0.64 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.83 | 0.01 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | +0.10 | +40.00% | 0.00 | 10 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 135.00 | 0.20 | 0.45 | 0.33 | 0.25 | -1.55 | -86.12% | 0.00 | 46 | 152 | 0.49 | -0.05 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 140.00 | 0.25 | 0.85 | 0.55 | 0.64 | -0.97 | -60.25% | 0.00 | 41 | 312 | 0.43 | -0.14 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 145.00 | 1.25 | 1.75 | 1.50 | 1.56 | -1.44 | -48.00% | 0.01 | 96 | 115 | 0.42 | -0.28 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 150.00 | 2.80 | 4.00 | 3.40 | 3.40 | -0.60 | -15.00% | 0.02 | 37 | 177 | 0.42 | -0.48 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 155.00 | 5.60 | 8.20 | 6.90 | 7.33 | -2.27 | -23.65% | 0.04 | 11 | 19 | 0.46 | -0.70 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 160.00 | 9.20 | 12.20 | 10.70 | 19.85 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.67 | -0.85 | 0.03 | -0.16 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 165.00 | 13.70 | 16.50 | 15.10 | 25.06 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.72 | -0.93 | 0.02 | -0.09 | 7/31/2026 | 8/14/2026 3:59:50 PM EST |
| 170.00 | 18.40 | 21.30 | 19.85 | 21.00 | -8.40 | -28.58% | 0.12 | 5 | 3 | 0.97 | -0.97 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 175.00 | 23.80 | 26.00 | 24.90 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.95 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 8/14/2026 3:59:50 PM EST |
| 180.00 | 27.70 | 31.60 | 29.65 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 185.00 | 32.70 | 36.20 | 34.45 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 190.00 | 38.30 | 41.30 | 39.80 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 195.00 | 43.30 | 46.30 | 44.80 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 200.00 | 48.30 | 51.30 | 49.80 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 210.00 | 57.70 | 61.20 | 59.45 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 220.00 | 67.80 | 71.20 | 69.50 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 230.00 | 78.30 | 81.40 | 79.85 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 240.00 | 88.30 | 91.70 | 90.00 | % | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |