Options Chain for FEDEX CORP COM (FDX) - $333.71 as of 8/26/2026 2:53:41 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 | 95.95 | 98.70 | 97.33 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 245.00 | 91.00 | 93.70 | 92.35 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 250.00 | 84.90 | 88.70 | 86.80 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 255.00 | 80.30 | 83.70 | 82.00 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 260.00 | 75.05 | 78.75 | 76.90 | 58.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:57 PM EST |
| 265.00 | 70.25 | 73.75 | 72.00 | 68.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 270.00 | 65.45 | 68.75 | 67.10 | % | 0.25 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 275.00 | 60.35 | 63.75 | 62.05 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 280.00 | 55.05 | 58.80 | 56.93 | 52.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 285.00 | 51.10 | 53.80 | 52.45 | 54.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:57 PM EST |
| 290.00 | 46.10 | 48.85 | 47.48 | 25.85 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.55 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/26/2026 3:59:57 PM EST |
| 295.00 | 41.10 | 43.90 | 42.50 | 42.15 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.50 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 300.00 | 36.25 | 38.95 | 37.60 | 34.70 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.46 | 0.99 | 0.00 | -0.08 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 302.50 | 33.75 | 36.55 | 35.15 | % | 0.12 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.09 | 8/26/2026 3:59:57 PM EST | |||
| 305.00 | 31.30 | 34.10 | 32.70 | 15.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | 0.97 | 0.00 | -0.11 | 8/5/2026 | 8/26/2026 3:59:57 PM EST |
| 307.50 | 28.90 | 31.70 | 30.30 | % | 0.10 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.12 | 8/26/2026 3:59:57 PM EST | |||
| 310.00 | 26.50 | 29.35 | 27.93 | 24.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.38 | 0.95 | 0.01 | -0.13 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 312.50 | 24.15 | 27.00 | 25.58 | % | 0.08 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.14 | 8/26/2026 3:59:57 PM EST | |||
| 315.00 | 21.85 | 24.70 | 23.28 | 29.02 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.35 | 0.91 | 0.01 | -0.16 | 8/14/2026 | 8/26/2026 3:59:57 PM EST |
| 317.50 | 19.55 | 21.90 | 20.73 | % | 0.07 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.17 | 8/26/2026 3:59:57 PM EST | |||
| 320.00 | 17.35 | 20.40 | 18.88 | 12.07 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.32 | 0.86 | 0.01 | -0.19 | 8/11/2026 | 8/26/2026 3:59:57 PM EST |
| 322.50 | 15.20 | 17.60 | 16.40 | % | 0.05 | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.20 | 8/26/2026 3:59:57 PM EST | |||
| 325.00 | 13.25 | 15.85 | 14.55 | 11.89 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.24 | 0.78 | 0.02 | -0.22 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 327.50 | 11.60 | 14.50 | 13.05 | 14.43 | +5.86 | +68.38% | 0.04 | 2 | 2 | 0.26 | 0.73 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 330.00 | 10.20 | 11.80 | 11.00 | 11.73 | +2.89 | +32.70% | 0.03 | 7 | 18 | 0.27 | 0.68 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 332.50 | 8.30 | 10.90 | 9.60 | 5.58 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.25 | 0.62 | 0.02 | -0.25 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 335.00 | 6.85 | 8.75 | 7.80 | 8.58 | +1.73 | +25.26% | 0.02 | 4 | 232 | 0.24 | 0.57 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 337.50 | 4.80 | 7.75 | 6.28 | 7.15 | +3.26 | +83.81% | 0.02 | 9 | 1 | 0.23 | 0.50 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 340.00 | 4.85 | 6.20 | 5.53 | 6.90 | +2.03 | +41.69% | 0.02 | 4 | 13 | 0.24 | 0.44 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 342.50 | 3.85 | 5.20 | 4.53 | 4.93 | +0.88 | +21.73% | 0.01 | 10 | 6 | 0.24 | 0.38 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 345.00 | 2.92 | 4.20 | 3.56 | 4.81 | +2.81 | +140.50% | 0.01 | 20 | 38 | 0.24 | 0.32 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 347.50 | 2.39 | 4.35 | 3.37 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.27 | 0.02 | -0.19 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 350.00 | 1.82 | 2.86 | 2.34 | 2.97 | +1.67 | +128.47% | 0.01 | 32 | 10 | 0.24 | 0.22 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 355.00 | 0.16 | 2.29 | 1.23 | 1.32 | +0.07 | +5.60% | 0.00 | 3 | 12 | 0.21 | 0.13 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 360.00 | 0.23 | 1.36 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.07 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.04 | 0.01 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.97 | 0.49 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.72 | 0.36 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 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 | 0.55 | 0.28 | 0.03 | -0.10 | -76.93% | 0.00 | 32 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.52 | 0.26 | 0.16 | -0.37 | -69.82% | 0.00 | 1 | 10 | 0.43 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.41 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 300.00 | 0.03 | 0.46 | 0.25 | 0.22 | -0.22 | -50.00% | 0.00 | 4 | 39 | 0.28 | -0.01 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 302.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.09 | 8/26/2026 3:59:57 PM EST | |||
| 305.00 | 0.09 | 0.38 | 0.24 | 0.69 | -0.71 | -50.72% | 0.00 | 1 | 42 | 0.26 | -0.03 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 0.79 | 0.40 | 0.28 | % | 0.00 | 6 | 0 | 0.32 | -0.03 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST | |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.70 | -0.82 | -53.95% | 0.00 | 2 | 22 | 0.31 | -0.05 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.14 | 8/26/2026 3:59:57 PM EST | |||
| 315.00 | 0.46 | 1.13 | 0.80 | 0.72 | -0.62 | -46.27% | 0.00 | 23 | 221 | 0.25 | -0.09 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 317.50 | 0.62 | 1.32 | 0.97 | 1.10 | % | 0.00 | 12 | 0 | 0.24 | -0.11 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST | |
| 320.00 | 1.14 | 1.79 | 1.47 | 1.27 | -0.79 | -38.35% | 0.00 | 28 | 1,895 | 0.25 | -0.14 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 322.50 | 0.91 | 2.06 | 1.49 | 4.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | -0.18 | 0.02 | -0.20 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 325.00 | 1.35 | 2.84 | 2.10 | 2.24 | -1.09 | -32.74% | 0.01 | 15 | 69 | 0.22 | -0.22 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 327.50 | 2.22 | 3.15 | 2.69 | 6.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.27 | 0.02 | -0.23 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 330.00 | 3.15 | 4.10 | 3.63 | 3.70 | -1.24 | -25.11% | 0.01 | 29 | 79 | 0.24 | -0.32 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 332.50 | 4.00 | 4.95 | 4.48 | 7.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.38 | 0.02 | -0.25 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 335.00 | 5.00 | 6.05 | 5.53 | 5.67 | -4.83 | -46.00% | 0.02 | 17 | 26 | 0.23 | -0.43 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 337.50 | 6.05 | 7.15 | 6.60 | 6.50 | % | 0.02 | 4 | 0 | 0.23 | -0.50 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 3:59:57 PM EST | |
| 340.00 | 7.20 | 8.80 | 8.00 | 6.65 | -5.75 | -46.38% | 0.02 | 7 | 19 | 0.23 | -0.56 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 342.50 | 8.40 | 10.25 | 9.33 | % | 0.03 | 0 | 0 | 0.22 | -0.62 | 0.02 | -0.23 | 8/26/2026 3:59:57 PM EST | |||
| 345.00 | 10.05 | 12.25 | 11.15 | 16.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.21 | -0.68 | 0.02 | -0.21 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 347.50 | 11.90 | 14.00 | 12.95 | % | 0.04 | 0 | 0 | 0.22 | -0.73 | 0.02 | -0.19 | 8/26/2026 3:59:57 PM EST | |||
| 350.00 | 13.80 | 16.40 | 15.10 | 21.92 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.22 | -0.78 | 0.02 | -0.17 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 355.00 | 18.15 | 20.45 | 19.30 | 17.65 | -21.50 | -54.92% | 0.05 | 1 | 1 | 0.31 | -0.87 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 360.00 | 22.00 | 24.85 | 23.43 | 49.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.93 | 0.01 | -0.07 | 8/5/2026 | 8/26/2026 3:59:57 PM EST |
| 365.00 | 26.80 | 30.60 | 28.70 | 34.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.05 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 370.00 | 31.75 | 35.10 | 33.43 | % | 0.09 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 375.00 | 36.75 | 41.05 | 38.90 | 51.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 8/26/2026 3:59:57 PM EST |
| 380.00 | 41.75 | 45.65 | 43.70 | 49.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 385.00 | 46.75 | 50.60 | 48.68 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 390.00 | 51.75 | 55.30 | 53.53 | 52.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 395.00 | 56.75 | 60.60 | 58.68 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 400.00 | 61.75 | 65.45 | 63.60 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 410.00 | 71.75 | 75.35 | 73.55 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 420.00 | 81.75 | 85.20 | 83.48 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 430.00 | 91.75 | 95.30 | 93.53 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 440.00 | 101.75 | 105.15 | 103.45 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |