Options Chain for FEDEX CORP COM (FDX) - $313.74 as of 7/13/2026 8:11:45 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 | 73.00 | 77.70 | 75.35 | % | 0.31 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 245.00 | 68.20 | 72.70 | 70.45 | % | 0.29 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 250.00 | 63.50 | 67.00 | 65.25 | % | 0.26 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 255.00 | 58.60 | 62.20 | 60.40 | % | 0.24 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 260.00 | 53.85 | 57.10 | 55.48 | % | 0.21 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 265.00 | 49.15 | 52.45 | 50.80 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.07 | 7/13/2026 3:59:58 PM EST | |||
| 270.00 | 45.30 | 48.20 | 46.75 | % | 0.17 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.09 | 7/13/2026 3:59:58 PM EST | |||
| 275.00 | 40.80 | 44.00 | 42.40 | % | 0.15 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 280.00 | 36.45 | 39.05 | 37.75 | % | 0.13 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 285.00 | 32.25 | 35.55 | 33.90 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 290.00 | 28.20 | 30.85 | 29.53 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 295.00 | 24.45 | 28.25 | 26.35 | 26.83 | % | 0.09 | 2 | 0 | 0.34 | 0.73 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 300.00 | 21.80 | 23.95 | 22.88 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 305.00 | 18.50 | 21.05 | 19.78 | 19.65 | % | 0.06 | 4 | 0 | 0.33 | 0.63 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 310.00 | 15.75 | 18.00 | 16.88 | 16.65 | -3.40 | -16.96% | 0.05 | 2 | 1 | 0.33 | 0.57 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 315.00 | 12.75 | 15.35 | 14.05 | % | 0.04 | 0 | 0 | 0.32 | 0.52 | 0.01 | -0.17 | 7/13/2026 3:59:58 PM EST | |||
| 320.00 | 10.65 | 13.15 | 11.90 | 12.15 | % | 0.04 | 2 | 0 | 0.32 | 0.46 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 325.00 | 8.60 | 10.90 | 9.75 | 9.55 | % | 0.03 | 2 | 0 | 0.32 | 0.41 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 330.00 | 6.90 | 9.45 | 8.18 | 8.00 | % | 0.02 | 3 | 0 | 0.32 | 0.35 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 335.00 | 5.45 | 8.05 | 6.75 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 340.00 | 4.10 | 6.50 | 5.30 | 5.30 | % | 0.02 | 8 | 0 | 0.32 | 0.26 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 345.00 | 2.30 | 5.60 | 3.95 | 4.00 | % | 0.01 | 45 | 0 | 0.30 | 0.21 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 350.00 | 2.42 | 4.70 | 3.56 | 3.20 | -0.35 | -9.86% | 0.01 | 8 | 2 | 0.32 | 0.18 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 355.00 | 1.69 | 3.35 | 2.52 | 2.49 | % | 0.01 | 39 | 0 | 0.31 | 0.14 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 360.00 | 1.38 | 3.65 | 2.52 | 2.13 | % | 0.01 | 23 | 0 | 0.33 | 0.12 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 365.00 | 0.12 | 2.96 | 1.54 | 1.52 | % | 0.00 | 13 | 0 | 0.28 | 0.09 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 370.00 | 0.00 | 1.91 | 0.96 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.07 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 375.00 | 0.35 | 1.37 | 0.86 | 1.06 | % | 0.00 | 64 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 380.00 | 0.00 | 1.82 | 0.91 | 0.73 | % | 0.00 | 11 | 0 | 0.38 | 0.04 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 385.00 | 0.00 | 1.25 | 0.63 | 0.57 | % | 0.00 | 148 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 390.00 | 0.00 | 1.04 | 0.52 | 0.75 | % | 0.00 | 140 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 395.00 | 0.00 | 0.77 | 0.39 | 0.40 | % | 0.00 | 2 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 400.00 | 0.00 | 0.88 | 0.44 | 0.34 | % | 0.00 | 4 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 410.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 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 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 245.00 | 0.06 | 0.72 | 0.39 | 0.36 | % | 0.00 | 2 | 0 | 0.35 | -0.02 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 250.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.16 | 0.58 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.04 | 0.00 | -0.06 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 260.00 | 0.19 | 1.40 | 0.80 | 1.01 | % | 0.00 | 2 | 0 | 0.32 | -0.06 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 265.00 | 0.86 | 1.73 | 1.30 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.07 | 7/13/2026 3:59:58 PM EST | |||
| 270.00 | 0.87 | 2.13 | 1.50 | 1.98 | % | 0.01 | 42 | 0 | 0.32 | -0.10 | 0.00 | -0.09 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 275.00 | 1.63 | 4.45 | 3.04 | 2.44 | -1.04 | -29.89% | 0.01 | 100 | 1 | 0.37 | -0.12 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 280.00 | 1.93 | 4.00 | 2.97 | 2.95 | -0.50 | -14.50% | 0.01 | 60 | 1 | 0.33 | -0.15 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 285.00 | 2.85 | 5.40 | 4.13 | 3.80 | % | 0.01 | 40 | 0 | 0.34 | -0.19 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 290.00 | 3.10 | 6.35 | 4.73 | 4.44 | % | 0.02 | 3 | 0 | 0.32 | -0.23 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 295.00 | 5.45 | 7.95 | 6.70 | 5.67 | % | 0.02 | 3 | 0 | 0.33 | -0.27 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 300.00 | 5.85 | 9.15 | 7.50 | % | 0.03 | 0 | 0 | 0.32 | -0.32 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 305.00 | 8.25 | 10.85 | 9.55 | 9.25 | % | 0.03 | 2 | 0 | 0.32 | -0.37 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 310.00 | 10.55 | 13.25 | 11.90 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.01 | -0.17 | 7/13/2026 3:59:58 PM EST | |||
| 315.00 | 12.55 | 15.45 | 14.00 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.01 | -0.17 | 7/13/2026 3:59:58 PM EST | |||
| 320.00 | 15.00 | 18.50 | 16.75 | % | 0.05 | 0 | 0 | 0.31 | -0.54 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 325.00 | 18.00 | 21.30 | 19.65 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 330.00 | 21.20 | 24.50 | 22.85 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.01 | -0.15 | 7/13/2026 3:59:58 PM EST | |||
| 335.00 | 24.55 | 27.95 | 26.25 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 340.00 | 28.40 | 32.05 | 30.23 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 345.00 | 32.10 | 36.20 | 34.15 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.11 | 7/13/2026 3:59:58 PM EST | |||
| 350.00 | 36.55 | 39.65 | 38.10 | % | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.10 | 7/13/2026 3:59:58 PM EST | |||
| 355.00 | 41.45 | 44.10 | 42.78 | % | 0.12 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.09 | 7/13/2026 3:59:58 PM EST | |||
| 360.00 | 45.75 | 49.15 | 47.45 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.08 | 7/13/2026 3:59:58 PM EST | |||
| 365.00 | 50.60 | 53.85 | 52.23 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 370.00 | 55.45 | 58.65 | 57.05 | % | 0.15 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 375.00 | 60.30 | 63.50 | 61.90 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 380.00 | 64.20 | 68.45 | 66.33 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 385.00 | 69.80 | 73.40 | 71.60 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 390.00 | 74.05 | 78.50 | 76.28 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 395.00 | 79.20 | 83.50 | 81.35 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 400.00 | 84.00 | 88.50 | 86.25 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 410.00 | 94.20 | 98.50 | 96.35 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 420.00 | 104.00 | 108.50 | 106.25 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 430.00 | 114.00 | 118.50 | 116.25 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 440.00 | 124.10 | 128.50 | 126.30 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST |