Options Chain for FEDEX CORP COM (FDX) - $331.57 as of 8/18/2026 7:31:37 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 | 86.60 | 91.00 | 88.80 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 245.00 | 81.60 | 86.00 | 83.80 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 250.00 | 77.70 | 80.85 | 79.28 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 255.00 | 72.70 | 75.85 | 74.28 | 53.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:52 PM EST |
| 260.00 | 67.80 | 70.90 | 69.35 | % | 0.27 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 265.00 | 62.75 | 65.90 | 64.33 | 53.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/18/2026 3:59:52 PM EST |
| 270.00 | 57.85 | 60.90 | 59.38 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 3:59:52 PM EST |
| 275.00 | 52.75 | 55.95 | 54.35 | 38.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.62 | 1.00 | 0.00 | -0.03 | 7/28/2026 | 8/18/2026 3:59:52 PM EST |
| 280.00 | 47.85 | 51.00 | 49.43 | 52.98 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 285.00 | 42.75 | 46.05 | 44.40 | 48.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.07 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 290.00 | 38.05 | 41.15 | 39.60 | 43.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.49 | 0.96 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 295.00 | 32.35 | 36.30 | 34.33 | 31.25 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.45 | 0.95 | 0.00 | -0.11 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 300.00 | 27.50 | 31.60 | 29.55 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.42 | 0.92 | 0.01 | -0.14 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 305.00 | 23.75 | 26.90 | 25.33 | 20.56 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.38 | 0.87 | 0.01 | -0.18 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 310.00 | 19.55 | 22.80 | 21.18 | 22.25 | +2.31 | +11.59% | 0.07 | 1 | 51 | 0.27 | 0.82 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 315.00 | 15.70 | 18.25 | 16.98 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.28 | 0.76 | 0.01 | -0.23 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 317.50 | 13.60 | 16.90 | 15.25 | % | 0.05 | 0 | 0 | 0.29 | 0.73 | 0.02 | -0.24 | 8/18/2026 3:59:52 PM EST | |||
| 320.00 | 12.35 | 15.25 | 13.80 | 15.00 | -2.15 | -12.54% | 0.04 | 1 | 27 | 0.30 | 0.69 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 322.50 | 10.95 | 13.50 | 12.23 | 12.15 | % | 0.04 | 5 | 0 | 0.30 | 0.64 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 325.00 | 9.45 | 12.10 | 10.78 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | 0.60 | 0.02 | -0.26 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 327.50 | 7.50 | 10.75 | 9.13 | % | 0.03 | 0 | 0 | 0.29 | 0.55 | 0.02 | -0.26 | 8/18/2026 3:59:52 PM EST | |||
| 330.00 | 6.75 | 9.40 | 8.08 | 10.53 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | 0.50 | 0.02 | -0.25 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 332.50 | 4.95 | 8.05 | 6.50 | 7.20 | % | 0.02 | 2 | 0 | 0.28 | 0.44 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 335.00 | 3.90 | 5.70 | 4.80 | 6.18 | -1.17 | -15.92% | 0.01 | 4 | 126 | 0.26 | 0.39 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 337.50 | 3.45 | 4.90 | 4.18 | % | 0.01 | 0 | 0 | 0.27 | 0.35 | 0.02 | -0.23 | 8/18/2026 3:59:52 PM EST | |||
| 340.00 | 2.90 | 4.80 | 3.85 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.28 | 0.30 | 0.02 | -0.21 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 342.50 | 2.35 | 4.65 | 3.50 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.26 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 345.00 | 1.68 | 3.30 | 2.49 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.28 | 0.23 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 347.50 | 0.90 | 4.10 | 2.50 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.01 | -0.17 | 8/18/2026 3:59:52 PM EST | |||
| 350.00 | 1.05 | 2.78 | 1.92 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.17 | 0.01 | -0.16 | 8/6/2026 | 8/18/2026 3:59:52 PM EST |
| 352.50 | 0.62 | 2.62 | 1.62 | % | 0.00 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.15 | 8/18/2026 3:59:52 PM EST | |||
| 355.00 | 0.51 | 2.48 | 1.50 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.30 | 0.13 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 357.50 | 0.12 | 2.06 | 1.09 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.13 | 8/18/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.92 | 0.96 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.08 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 362.50 | 0.07 | 1.77 | 0.92 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.10 | 8/18/2026 3:59:52 PM EST | |||
| 365.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.06 | 0.01 | -0.08 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 370.00 | 0.03 | 1.50 | 0.77 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.32 | 0.06 | 0.00 | -0.08 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | 0.02 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 385.00 | 0.00 | 1.70 | 0.85 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 8/18/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 395.00 | 0.00 | 1.74 | 0.87 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 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 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 245.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 1.70 | 0.85 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.61 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.56 | -0.01 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.87 | 0.44 | 0.01 | -0.55 | -98.22% | 0.00 | 1 | 128 | 0.45 | -0.02 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 290.00 | 0.01 | 1.52 | 0.77 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.34 | -0.04 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.45 | -0.05 | 0.00 | -0.11 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.41 | -0.08 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 305.00 | 0.41 | 1.56 | 0.99 | 0.60 | -0.04 | -6.25% | 0.00 | 1 | 75 | 0.28 | -0.13 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 310.00 | 1.25 | 1.96 | 1.61 | 1.50 | +0.56 | +59.58% | 0.01 | 5 | 119 | 0.27 | -0.18 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 315.00 | 2.12 | 5.00 | 3.56 | 2.16 | +0.59 | +37.58% | 0.01 | 1 | 30 | 0.32 | -0.24 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 317.50 | 2.28 | 4.60 | 3.44 | % | 0.01 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.24 | 8/18/2026 3:59:52 PM EST | |||
| 320.00 | 2.83 | 4.50 | 3.67 | 3.30 | +0.68 | +25.96% | 0.01 | 1 | 24 | 0.26 | -0.32 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 322.50 | 4.50 | 7.15 | 5.83 | % | 0.02 | 0 | 0 | 0.31 | -0.36 | 0.02 | -0.25 | 8/18/2026 3:59:52 PM EST | |||
| 325.00 | 5.15 | 8.20 | 6.68 | 4.35 | -0.05 | -1.14% | 0.02 | 1 | 22 | 0.30 | -0.40 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 327.50 | 6.55 | 7.65 | 7.10 | 6.50 | % | 0.02 | 5 | 0 | 0.28 | -0.45 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 330.00 | 7.15 | 8.85 | 8.00 | 7.32 | +0.92 | +14.38% | 0.02 | 3 | 19 | 0.27 | -0.50 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 332.50 | 8.40 | 10.25 | 9.33 | 8.70 | +1.38 | +18.86% | 0.03 | 6 | 2 | 0.26 | -0.56 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 335.00 | 9.90 | 12.00 | 10.95 | 10.14 | +2.44 | +31.69% | 0.03 | 5 | 19 | 0.27 | -0.61 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 337.50 | 11.00 | 13.55 | 12.28 | 9.99 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | -0.65 | 0.02 | -0.23 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 340.00 | 12.75 | 15.85 | 14.30 | 10.86 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.26 | -0.70 | 0.02 | -0.21 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 342.50 | 15.00 | 17.85 | 16.43 | % | 0.05 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.20 | 8/18/2026 3:59:52 PM EST | |||
| 345.00 | 16.35 | 19.55 | 17.95 | 12.33 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.23 | -0.77 | 0.02 | -0.19 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 347.50 | 18.55 | 21.80 | 20.18 | % | 0.06 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.17 | 8/18/2026 3:59:52 PM EST | |||
| 350.00 | 20.75 | 23.90 | 22.33 | 15.78 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.36 | -0.83 | 0.01 | -0.16 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 352.50 | 22.60 | 27.25 | 24.93 | % | 0.07 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.15 | 8/18/2026 3:59:52 PM EST | |||
| 355.00 | 25.05 | 29.45 | 27.25 | % | 0.08 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.14 | 8/18/2026 3:59:52 PM EST | |||
| 357.50 | 27.40 | 31.75 | 29.58 | % | 0.08 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.13 | 8/18/2026 3:59:52 PM EST | |||
| 360.00 | 29.75 | 34.15 | 31.95 | 28.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | -0.92 | 0.01 | -0.10 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 362.50 | 32.15 | 36.50 | 34.33 | % | 0.09 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.10 | 8/18/2026 3:59:52 PM EST | |||
| 365.00 | 34.60 | 39.00 | 36.80 | 40.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.94 | 0.01 | -0.08 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 370.00 | 39.50 | 43.90 | 41.70 | 45.11 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | -0.94 | 0.00 | -0.08 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 375.00 | 44.50 | 48.85 | 46.68 | % | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 380.00 | 49.45 | 53.85 | 51.65 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 385.00 | 54.65 | 58.65 | 56.65 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 390.00 | 59.45 | 63.85 | 61.65 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 395.00 | 64.45 | 68.85 | 66.65 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 400.00 | 69.60 | 73.70 | 71.65 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 410.00 | 79.45 | 83.85 | 81.65 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 420.00 | 89.60 | 93.85 | 91.73 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 430.00 | 99.45 | 103.85 | 101.65 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 440.00 | 109.45 | 113.85 | 111.65 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST |