Options Chain for FEDEX CORP COM (FDX) - $322.43 as of 8/12/2026 2:54:02 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 | 84.00 | 88.40 | 86.20 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 245.00 | 79.25 | 83.45 | 81.35 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 250.00 | 74.35 | 78.40 | 76.38 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:58:46 AM EST | |||
| 255.00 | 69.50 | 73.80 | 71.65 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:58:46 AM EST | |||
| 260.00 | 64.20 | 68.65 | 66.43 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 8/12/2026 11:58:46 AM EST | |||
| 265.00 | 59.90 | 63.60 | 61.75 | % | 0.23 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 8/12/2026 11:58:46 AM EST | |||
| 270.00 | 55.05 | 58.90 | 56.98 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.03 | 8/12/2026 11:58:46 AM EST | |||
| 275.00 | 50.25 | 53.85 | 52.05 | % | 0.19 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.03 | 8/12/2026 11:58:46 AM EST | |||
| 280.00 | 45.50 | 49.40 | 47.45 | % | 0.17 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.05 | 8/12/2026 11:58:46 AM EST | |||
| 285.00 | 40.80 | 44.35 | 42.58 | % | 0.15 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.06 | 8/12/2026 11:58:46 AM EST | |||
| 290.00 | 36.60 | 40.00 | 38.30 | % | 0.13 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.07 | 8/12/2026 11:58:46 AM EST | |||
| 295.00 | 32.00 | 35.10 | 33.55 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.09 | 8/12/2026 11:58:46 AM EST | |||
| 300.00 | 27.60 | 30.85 | 29.23 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.10 | 8/12/2026 11:58:46 AM EST | |||
| 305.00 | 24.10 | 27.45 | 25.78 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.11 | 8/12/2026 11:58:46 AM EST | |||
| 310.00 | 19.75 | 23.20 | 21.48 | 19.15 | -2.59 | -11.92% | 0.07 | 2 | 1 | 0.28 | 0.70 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:58:46 AM EST |
| 315.00 | 17.20 | 19.30 | 18.25 | % | 0.06 | 0 | 0 | 0.27 | 0.64 | 0.01 | -0.12 | 8/12/2026 11:58:46 AM EST | |||
| 320.00 | 14.15 | 16.05 | 15.10 | 12.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.57 | 0.01 | -0.13 | 8/7/2026 | 8/12/2026 11:58:46 AM EST |
| 325.00 | 11.30 | 13.80 | 12.55 | 12.21 | +0.96 | +8.54% | 0.04 | 1 | 5 | 0.26 | 0.51 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:58:46 AM EST |
| 330.00 | 8.95 | 10.90 | 9.93 | 9.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | 0.44 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 335.00 | 6.70 | 9.10 | 7.90 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.01 | -0.12 | 8/12/2026 11:58:46 AM EST | |||
| 340.00 | 5.00 | 7.45 | 6.23 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | 0.32 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 345.00 | 3.65 | 5.70 | 4.68 | % | 0.01 | 0 | 0 | 0.26 | 0.26 | 0.01 | -0.11 | 8/12/2026 11:58:46 AM EST | |||
| 350.00 | 2.39 | 4.75 | 3.57 | 3.73 | +0.13 | +3.62% | 0.01 | 4 | 9 | 0.26 | 0.22 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:46 AM EST |
| 355.00 | 1.47 | 4.40 | 2.94 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.18 | 0.01 | -0.09 | 8/6/2026 | 8/12/2026 11:58:46 AM EST |
| 360.00 | 0.49 | 3.25 | 1.87 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.14 | 0.01 | -0.08 | 8/6/2026 | 8/12/2026 11:58:46 AM EST |
| 365.00 | 0.28 | 3.75 | 2.02 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.27 | 0.12 | 0.01 | -0.07 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 370.00 | 0.34 | 2.35 | 1.35 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.26 | 0.09 | 0.01 | -0.06 | 8/6/2026 | 8/12/2026 11:58:46 AM EST |
| 375.00 | 0.10 | 1.98 | 1.04 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 8/12/2026 11:58:46 AM EST | |||
| 380.00 | 0.21 | 1.41 | 0.81 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.06 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 385.00 | 0.00 | 1.70 | 0.85 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 390.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 8/12/2026 11:58:46 AM EST | |||
| 395.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 8/12/2026 11:58:46 AM EST | |||
| 400.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 8/12/2026 11:58:46 AM EST | |||
| 410.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:46 AM EST | |||
| 420.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 430.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 440.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 245.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 250.00 | 0.00 | 3.60 | 1.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 11:58:46 AM EST |
| 255.00 | 0.00 | 1.42 | 0.71 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 260.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 8/12/2026 11:58:46 AM EST | |||
| 265.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 8/12/2026 11:58:46 AM EST | |||
| 270.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 8/12/2026 11:58:46 AM EST | |||
| 275.00 | 0.00 | 3.20 | 1.60 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.32 | -0.05 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 280.00 | 0.21 | 2.00 | 1.11 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.08 | 0.00 | -0.05 | 8/7/2026 | 8/12/2026 11:58:46 AM EST |
| 285.00 | 0.50 | 5.00 | 2.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.10 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 290.00 | 0.68 | 3.05 | 1.87 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.13 | 0.01 | -0.07 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 295.00 | 1.66 | 3.70 | 2.68 | 3.00 | -0.30 | -9.10% | 0.01 | 1 | 2 | 0.28 | -0.17 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:58:46 AM EST |
| 300.00 | 2.90 | 5.75 | 4.33 | 6.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.20 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 305.00 | 4.00 | 6.20 | 5.10 | 8.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.25 | 0.01 | -0.11 | 8/6/2026 | 8/12/2026 11:58:46 AM EST |
| 310.00 | 5.20 | 8.00 | 6.60 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.28 | -0.30 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 315.00 | 5.60 | 9.20 | 7.40 | % | 0.02 | 0 | 0 | 0.26 | -0.36 | 0.01 | -0.12 | 8/12/2026 11:58:46 AM EST | |||
| 320.00 | 7.60 | 11.40 | 9.50 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.26 | -0.43 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 325.00 | 10.70 | 12.90 | 11.80 | 14.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | -0.49 | 0.01 | -0.13 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 330.00 | 13.20 | 15.80 | 14.50 | % | 0.04 | 0 | 0 | 0.27 | -0.56 | 0.01 | -0.13 | 8/12/2026 11:58:46 AM EST | |||
| 335.00 | 16.35 | 19.10 | 17.73 | 21.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.62 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 340.00 | 19.30 | 22.50 | 20.90 | 24.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.68 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 345.00 | 22.70 | 25.70 | 24.20 | 27.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.74 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 350.00 | 26.25 | 30.00 | 28.13 | 34.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.27 | -0.78 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:58:46 AM EST |
| 355.00 | 30.75 | 34.00 | 32.38 | 31.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.82 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 360.00 | 34.95 | 38.25 | 36.60 | % | 0.10 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.08 | 8/12/2026 11:58:46 AM EST | |||
| 365.00 | 38.95 | 42.50 | 40.73 | 44.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.32 | -0.88 | 0.01 | -0.07 | 8/11/2026 | 8/12/2026 11:58:46 AM EST |
| 370.00 | 43.70 | 47.45 | 45.58 | % | 0.12 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.06 | 8/12/2026 11:58:46 AM EST | |||
| 375.00 | 48.30 | 52.00 | 50.15 | % | 0.13 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.05 | 8/12/2026 11:58:46 AM EST | |||
| 380.00 | 53.05 | 56.90 | 54.98 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 8/12/2026 11:58:46 AM EST | |||
| 385.00 | 58.20 | 61.70 | 59.95 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 8/12/2026 11:58:46 AM EST | |||
| 390.00 | 63.25 | 66.50 | 64.88 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 8/12/2026 11:58:46 AM EST | |||
| 395.00 | 67.30 | 72.00 | 69.65 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 8/12/2026 11:58:46 AM EST | |||
| 400.00 | 72.45 | 76.90 | 74.68 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 8/12/2026 11:58:46 AM EST | |||
| 410.00 | 82.35 | 86.70 | 84.53 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:46 AM EST | |||
| 420.00 | 92.05 | 96.80 | 94.43 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 430.00 | 102.35 | 106.80 | 104.58 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST | |||
| 440.00 | 112.25 | 116.55 | 114.40 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:46 AM EST |