Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $151.99 as of 8/14/2026 1:04:42 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 | 49.80 | 53.40 | 51.60 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/14/2026 11:59:06 AM EST | |||
| 105.00 | 45.30 | 48.30 | 46.80 | % | 0.45 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 8/14/2026 11:59:06 AM EST | |||
| 110.00 | 40.00 | 43.50 | 41.75 | % | 0.38 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 8/14/2026 11:59:06 AM EST | |||
| 115.00 | 35.30 | 38.00 | 36.65 | % | 0.32 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.05 | 8/14/2026 11:59:06 AM EST | |||
| 120.00 | 31.20 | 33.80 | 32.50 | 27.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.71 | 0.93 | 0.01 | -0.06 | 7/8/2026 | 8/14/2026 11:59:06 AM EST |
| 125.00 | 26.40 | 28.80 | 27.60 | % | 0.22 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.08 | 8/14/2026 11:59:06 AM EST | |||
| 130.00 | 22.30 | 24.70 | 23.50 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.49 | 0.84 | 0.01 | -0.10 | 8/6/2026 | 8/14/2026 11:59:06 AM EST |
| 135.00 | 18.30 | 20.70 | 19.50 | 19.21 | +0.21 | +1.11% | 0.14 | 2 | 9 | 0.50 | 0.77 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 140.00 | 14.90 | 17.30 | 16.10 | 14.90 | -0.60 | -3.88% | 0.12 | 49 | 297 | 0.49 | 0.70 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 145.00 | 10.60 | 13.50 | 12.05 | 10.78 | -2.68 | -19.92% | 0.08 | 83 | 78 | 0.50 | 0.62 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 150.00 | 8.10 | 10.60 | 9.35 | 9.02 | -0.68 | -7.01% | 0.06 | 50 | 203 | 0.49 | 0.53 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 155.00 | 6.20 | 8.00 | 7.10 | 7.02 | +0.02 | +0.29% | 0.05 | 18 | 82 | 0.47 | 0.44 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 160.00 | 4.60 | 6.30 | 5.45 | 5.23 | -0.77 | -12.84% | 0.03 | 5 | 171 | 0.49 | 0.36 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 165.00 | 3.30 | 4.80 | 4.05 | 3.95 | +0.35 | +9.73% | 0.02 | 9 | 127 | 0.49 | 0.28 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 170.00 | 2.10 | 3.80 | 2.95 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.50 | 0.22 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 11:59:06 AM EST |
| 175.00 | 0.65 | 3.90 | 2.28 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | 0.17 | 0.01 | -0.08 | 8/11/2026 | 8/14/2026 11:59:06 AM EST |
| 180.00 | 0.10 | 2.40 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.43 | 0.13 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 11:59:06 AM EST |
| 185.00 | 0.05 | 3.40 | 1.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | 0.10 | 0.01 | -0.06 | 7/30/2026 | 8/14/2026 11:59:06 AM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.07 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 11:59:06 AM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.79 | 0.05 | 0.00 | -0.03 | 7/1/2026 | 8/14/2026 11:59:06 AM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.81 | 0.03 | 0.00 | -0.02 | 7/6/2026 | 8/14/2026 11:59:06 AM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 8/14/2026 11:59:06 AM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 8/14/2026 11:59:06 AM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 11:59:06 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 11:59:06 AM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 11:59:06 AM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM 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 | 1.08 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 8/14/2026 11:59:06 AM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 11:59:06 AM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.02 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 11:59:06 AM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | -0.04 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 11:59:06 AM EST |
| 120.00 | 0.45 | 1.30 | 0.88 | 0.83 | -1.42 | -63.12% | 0.01 | 4,450 | 139 | 0.51 | -0.07 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 125.00 | 0.85 | 1.35 | 1.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.51 | -0.11 | 0.01 | -0.08 | 8/10/2026 | 8/14/2026 11:59:06 AM EST |
| 130.00 | 1.50 | 1.90 | 1.70 | 1.90 | -1.93 | -50.40% | 0.01 | 3 | 23 | 0.51 | -0.16 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 135.00 | 2.45 | 3.50 | 2.98 | 3.01 | -3.64 | -54.74% | 0.02 | 19 | 61 | 0.49 | -0.23 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 140.00 | 3.60 | 5.10 | 4.35 | 4.36 | -0.54 | -11.02% | 0.03 | 11 | 73 | 0.49 | -0.30 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 145.00 | 5.30 | 7.00 | 6.15 | 6.36 | -0.54 | -7.83% | 0.04 | 4 | 90 | 0.47 | -0.38 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 150.00 | 7.50 | 10.10 | 8.80 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.48 | -0.47 | 0.02 | -0.14 | 8/13/2026 | 8/14/2026 11:59:06 AM EST |
| 155.00 | 10.20 | 13.00 | 11.60 | 11.80 | -0.05 | -0.43% | 0.07 | 9 | 32 | 0.49 | -0.56 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 11:59:06 AM EST |
| 160.00 | 13.00 | 15.70 | 14.35 | 22.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | -0.64 | 0.02 | -0.13 | 8/12/2026 | 8/14/2026 11:59:06 AM EST |
| 165.00 | 16.40 | 18.90 | 17.65 | 27.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | -0.72 | 0.02 | -0.11 | 7/31/2026 | 8/14/2026 11:59:06 AM EST |
| 170.00 | 20.40 | 22.90 | 21.65 | 28.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.47 | -0.78 | 0.01 | -0.10 | 8/5/2026 | 8/14/2026 11:59:06 AM EST |
| 175.00 | 24.30 | 27.10 | 25.70 | % | 0.15 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.08 | 8/14/2026 11:59:06 AM EST | |||
| 180.00 | 28.70 | 31.30 | 30.00 | 32.40 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.68 | -0.87 | 0.01 | -0.07 | 6/26/2026 | 8/14/2026 11:59:06 AM EST |
| 185.00 | 33.40 | 36.50 | 34.95 | 36.49 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.70 | -0.91 | 0.01 | -0.06 | 6/26/2026 | 8/14/2026 11:59:06 AM EST |
| 190.00 | 38.10 | 41.20 | 39.65 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.76 | -0.93 | 0.01 | -0.04 | 6/25/2026 | 8/14/2026 11:59:06 AM EST |
| 195.00 | 42.90 | 46.00 | 44.45 | % | 0.23 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 8/14/2026 11:59:06 AM EST | |||
| 200.00 | 47.30 | 51.20 | 49.25 | % | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 8/14/2026 11:59:06 AM EST | |||
| 210.00 | 57.00 | 61.00 | 59.00 | % | 0.28 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 8/14/2026 11:59:06 AM EST | |||
| 220.00 | 67.00 | 71.00 | 69.00 | % | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 8/14/2026 11:59:06 AM EST | |||
| 230.00 | 77.00 | 81.00 | 79.00 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 240.00 | 87.10 | 91.00 | 89.05 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 250.00 | 97.00 | 101.10 | 99.05 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 260.00 | 107.10 | 111.10 | 109.10 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 270.00 | 117.00 | 121.10 | 119.05 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST | |||
| 280.00 | 127.00 | 131.10 | 129.05 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:06 AM EST |