Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $152.20 as of 8/14/2026 7:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 48.80 | 52.70 | 50.75 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 105.00 | 43.80 | 47.90 | 45.85 | % | 0.44 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 110.00 | 39.50 | 42.70 | 41.10 | % | 0.37 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 115.00 | 35.10 | 37.90 | 36.50 | % | 0.32 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 120.00 | 30.50 | 33.30 | 31.90 | 27.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.73 | 0.94 | 0.00 | -0.03 | 7/8/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 26.10 | 28.10 | 27.10 | % | 0.22 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 130.00 | 21.70 | 24.50 | 23.10 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.55 | 0.85 | 0.01 | -0.07 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 135.00 | 18.00 | 20.50 | 19.25 | 19.50 | +0.50 | +2.64% | 0.14 | 3 | 9 | 0.55 | 0.79 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 140.00 | 14.20 | 16.30 | 15.25 | 14.85 | -0.65 | -4.20% | 0.11 | 50 | 297 | 0.51 | 0.71 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 145.00 | 11.00 | 13.80 | 12.40 | 12.04 | -1.42 | -10.55% | 0.09 | 84 | 78 | 0.52 | 0.62 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 150.00 | 8.00 | 11.20 | 9.60 | 9.19 | -0.51 | -5.26% | 0.06 | 52 | 203 | 0.51 | 0.54 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 155.00 | 6.20 | 8.00 | 7.10 | 7.30 | +0.30 | +4.29% | 0.05 | 29 | 82 | 0.49 | 0.45 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 160.00 | 4.60 | 5.50 | 5.05 | 5.40 | -0.60 | -10.00% | 0.03 | 17 | 171 | 0.47 | 0.36 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 165.00 | 3.20 | 4.30 | 3.75 | 3.75 | +0.15 | +4.17% | 0.02 | 26 | 127 | 0.48 | 0.29 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 170.00 | 2.10 | 4.90 | 3.50 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.53 | 0.23 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 175.00 | 0.65 | 3.80 | 2.23 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | 0.17 | 0.01 | -0.08 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 180.00 | 0.10 | 3.20 | 1.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.46 | 0.13 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 185.00 | 0.05 | 3.40 | 1.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.10 | 0.01 | -0.06 | 7/30/2026 | 8/14/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.62 | 0.07 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | 0.05 | 0.00 | -0.03 | 7/1/2026 | 8/14/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.80 | 0.03 | 0.00 | -0.02 | 7/6/2026 | 8/14/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 8/14/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | -0.01 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | -0.02 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.83 | -1.42 | -63.12% | 0.00 | 4,450 | 139 | 0.53 | -0.06 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 1.30 | 0.68 | 1.00 | -2.40 | -70.59% | 0.01 | 8 | 150 | 0.40 | -0.10 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 130.00 | 1.50 | 1.95 | 1.73 | 1.95 | -1.88 | -49.09% | 0.01 | 15 | 23 | 0.47 | -0.15 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 135.00 | 2.45 | 3.50 | 2.98 | 2.86 | -3.79 | -57.00% | 0.02 | 35 | 61 | 0.49 | -0.21 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 140.00 | 3.40 | 4.30 | 3.85 | 4.10 | -0.80 | -16.33% | 0.03 | 13 | 73 | 0.45 | -0.29 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 145.00 | 5.30 | 6.20 | 5.75 | 6.00 | -0.90 | -13.05% | 0.04 | 9 | 90 | 0.45 | -0.38 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 150.00 | 7.50 | 10.00 | 8.75 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.48 | -0.47 | 0.02 | -0.13 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 155.00 | 10.30 | 13.00 | 11.65 | 11.80 | -0.05 | -0.43% | 0.08 | 9 | 32 | 0.49 | -0.55 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 160.00 | 13.40 | 16.20 | 14.80 | 22.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | -0.64 | 0.02 | -0.12 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 165.00 | 16.70 | 19.80 | 18.25 | 27.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | -0.71 | 0.02 | -0.11 | 7/31/2026 | 8/14/2026 3:59:50 PM EST |
| 170.00 | 20.10 | 23.80 | 21.95 | 28.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | -0.77 | 0.01 | -0.10 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 175.00 | 24.90 | 28.10 | 26.50 | % | 0.15 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.08 | 8/14/2026 3:59:50 PM EST | |||
| 180.00 | 29.20 | 32.60 | 30.90 | 32.40 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.44 | -0.87 | 0.01 | -0.07 | 6/26/2026 | 8/14/2026 3:59:50 PM EST |
| 185.00 | 33.80 | 37.10 | 35.45 | 36.49 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.69 | -0.90 | 0.01 | -0.06 | 6/26/2026 | 8/14/2026 3:59:50 PM EST |
| 190.00 | 38.60 | 41.70 | 40.15 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.72 | -0.93 | 0.01 | -0.04 | 6/25/2026 | 8/14/2026 3:59:50 PM EST |
| 195.00 | 43.30 | 46.50 | 44.90 | % | 0.23 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 200.00 | 47.90 | 51.80 | 49.85 | % | 0.25 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 210.00 | 57.70 | 61.70 | 59.70 | % | 0.28 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 220.00 | 67.70 | 71.80 | 69.75 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 230.00 | 77.90 | 81.80 | 79.85 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 240.00 | 87.70 | 91.80 | 89.75 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 250.00 | 97.70 | 101.80 | 99.75 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 260.00 | 107.70 | 111.80 | 109.75 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 270.00 | 117.70 | 121.80 | 119.75 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 280.00 | 127.70 | 131.80 | 129.75 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |