Options Chain for FEDEX CORP COM (FDX) - $322.52 as of 9/7/2026 1:57:44 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 | 80.35 | 84.80 | 82.58 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 245.00 | 75.35 | 80.00 | 77.68 | % | 0.32 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 250.00 | 70.35 | 74.95 | 72.65 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 255.00 | 65.35 | 70.00 | 67.68 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 260.00 | 60.40 | 64.85 | 62.63 | % | 0.24 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 265.00 | 55.45 | 59.90 | 57.68 | % | 0.22 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 270.00 | 50.50 | 54.95 | 52.73 | % | 0.20 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 275.00 | 45.65 | 49.65 | 47.65 | % | 0.17 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 280.00 | 40.90 | 45.35 | 43.13 | % | 0.15 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.06 | 9/4/2026 4:00:00 PM EST | |||
| 285.00 | 36.25 | 40.40 | 38.33 | 41.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.06 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 290.00 | 31.65 | 36.00 | 33.83 | % | 0.12 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.08 | 9/4/2026 4:00:00 PM EST | |||
| 295.00 | 28.05 | 31.50 | 29.78 | % | 0.10 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.10 | 9/4/2026 4:00:00 PM EST | |||
| 300.00 | 23.20 | 27.45 | 25.33 | % | 0.08 | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.11 | 9/4/2026 4:00:00 PM EST | |||
| 305.00 | 19.50 | 22.90 | 21.20 | 23.30 | % | 0.07 | 10 | 0 | 0.26 | 0.75 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 310.00 | 15.70 | 19.45 | 17.58 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.01 | -0.14 | 9/4/2026 4:00:00 PM EST | |||
| 315.00 | 13.30 | 15.60 | 14.45 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.62 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 320.00 | 10.00 | 13.30 | 11.65 | 11.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | 0.55 | 0.01 | -0.15 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 325.00 | 7.75 | 10.65 | 9.20 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | 0.47 | 0.02 | -0.15 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 330.00 | 5.15 | 9.00 | 7.08 | 9.55 | +2.25 | +30.83% | 0.02 | 1 | 5 | 0.26 | 0.39 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 335.00 | 3.55 | 6.80 | 5.18 | 5.30 | +0.89 | +20.19% | 0.02 | 4 | 6 | 0.26 | 0.32 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 340.00 | 3.15 | 5.05 | 4.10 | 4.15 | -0.60 | -12.64% | 0.01 | 2 | 5 | 0.27 | 0.26 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 345.00 | 1.42 | 4.65 | 3.04 | 3.03 | +0.51 | +20.24% | 0.01 | 2 | 2 | 0.26 | 0.20 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 350.00 | 1.49 | 3.80 | 2.65 | 2.55 | +0.42 | +19.72% | 0.01 | 11 | 751 | 0.28 | 0.15 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 355.00 | 1.05 | 2.39 | 1.72 | 2.12 | +0.07 | +3.42% | 0.00 | 2 | 12 | 0.27 | 0.12 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 360.00 | 0.43 | 2.08 | 1.26 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.09 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 1.85 | 0.93 | 1.00 | -0.21 | -17.36% | 0.00 | 1 | 10 | 0.33 | 0.06 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.04 | 9/4/2026 4:00:00 PM EST | |||
| 375.00 | 0.01 | 0.72 | 0.37 | 0.60 | % | 0.00 | 2 | 0 | 0.24 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 380.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 395.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 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 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.07 | 0.54 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.03 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.04 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 280.00 | 0.23 | 1.68 | 0.96 | 0.66 | % | 0.00 | 4 | 0 | 0.30 | -0.06 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 285.00 | 0.29 | 3.95 | 2.12 | 1.01 | +0.35 | +53.03% | 0.01 | 1 | 1 | 0.33 | -0.08 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 290.00 | 0.71 | 2.35 | 1.53 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.28 | -0.11 | 0.01 | -0.08 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 295.00 | 0.76 | 3.95 | 2.36 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.15 | 0.01 | -0.10 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 300.00 | 1.71 | 4.55 | 3.13 | 2.73 | -0.77 | -22.00% | 0.01 | 2 | 5 | 0.28 | -0.19 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 305.00 | 2.25 | 6.05 | 4.15 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.25 | 0.01 | -0.12 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 310.00 | 4.20 | 6.60 | 5.40 | 5.38 | -1.02 | -15.94% | 0.02 | 3 | 1 | 0.27 | -0.31 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 315.00 | 6.15 | 8.25 | 7.20 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.38 | 0.01 | -0.14 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 320.00 | 8.00 | 10.85 | 9.43 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.45 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 325.00 | 10.75 | 13.90 | 12.33 | % | 0.04 | 0 | 0 | 0.27 | -0.53 | 0.02 | -0.15 | 9/4/2026 4:00:00 PM EST | |||
| 330.00 | 14.25 | 16.40 | 15.33 | 14.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.61 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 335.00 | 16.65 | 19.70 | 18.18 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.13 | 9/4/2026 4:00:00 PM EST | |||
| 340.00 | 20.45 | 23.70 | 22.08 | 20.65 | -1.80 | -8.02% | 0.06 | 12 | 2 | 0.26 | -0.74 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 345.00 | 24.45 | 27.80 | 26.13 | 25.40 | +6.10 | +31.61% | 0.08 | 12 | 6 | 0.26 | -0.80 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 350.00 | 28.30 | 32.05 | 30.18 | % | 0.09 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.09 | 9/4/2026 4:00:00 PM EST | |||
| 355.00 | 33.30 | 36.60 | 34.95 | 34.05 | % | 0.10 | 2 | 0 | 0.34 | -0.88 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 360.00 | 37.50 | 41.50 | 39.50 | % | 0.11 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.06 | 9/4/2026 4:00:00 PM EST | |||
| 365.00 | 41.80 | 46.25 | 44.03 | % | 0.12 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 9/4/2026 4:00:00 PM EST | |||
| 370.00 | 46.65 | 51.10 | 48.88 | % | 0.13 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 9/4/2026 4:00:00 PM EST | |||
| 375.00 | 51.50 | 56.20 | 53.85 | % | 0.14 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 380.00 | 56.50 | 60.90 | 58.70 | % | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 385.00 | 61.10 | 65.85 | 63.48 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 390.00 | 66.10 | 70.80 | 68.45 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 395.00 | 71.10 | 75.80 | 73.45 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 400.00 | 76.05 | 80.75 | 78.40 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 405.00 | 81.30 | 85.75 | 83.53 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 410.00 | 86.05 | 90.75 | 88.40 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 420.00 | 96.25 | 100.70 | 98.48 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 430.00 | 106.10 | 110.70 | 108.40 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 440.00 | 116.05 | 120.70 | 118.38 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |