Options Chain for FEDEX FGHT HLDG CO INC COMMON STOCK (FDXF) - $158.00 as of 7/27/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 38.90 | 42.40 | 40.65 | 43.50 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.99 | 0.99 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 34.20 | 37.60 | 35.90 | 39.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 29.60 | 32.80 | 31.20 | 34.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | 0.96 | 0.00 | -0.08 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 25.00 | 28.30 | 26.65 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.77 | 0.93 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 20.60 | 23.70 | 22.15 | % | 0.17 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 135.00 | 17.00 | 19.60 | 18.30 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.39 | 0.82 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 14.00 | 16.00 | 15.00 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.46 | 0.76 | 0.02 | -0.16 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 9.90 | 12.60 | 11.25 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.44 | 0.67 | 0.02 | -0.18 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 7.20 | 9.40 | 8.30 | 7.50 | -6.20 | -45.26% | 0.06 | 3 | 59 | 0.44 | 0.58 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 5.20 | 6.70 | 5.95 | 6.10 | -2.90 | -32.23% | 0.04 | 3 | 60 | 0.44 | 0.48 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 3.70 | 4.70 | 4.20 | 4.20 | -4.60 | -52.28% | 0.03 | 39 | 123 | 0.45 | 0.38 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 2.50 | 3.60 | 3.05 | 2.77 | -3.03 | -52.25% | 0.02 | 19 | 185 | 0.46 | 0.29 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 1.35 | 3.00 | 2.18 | 2.00 | -2.00 | -50.00% | 0.01 | 56 | 54 | 0.47 | 0.22 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 0.45 | 2.20 | 1.33 | 1.44 | -1.41 | -49.48% | 0.01 | 3 | 144 | 0.45 | 0.16 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 0.75 | 1.15 | 0.95 | 0.92 | -0.90 | -49.46% | 0.01 | 22 | 100 | 0.48 | 0.12 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 2.70 | 1.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | 0.08 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.05 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.03 | 0.00 | -0.03 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.02 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | -0.01 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 0.05 | 0.85 | 0.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | -0.04 | 0.00 | -0.08 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 0.25 | 1.75 | 1.00 | 1.12 | +0.52 | +86.67% | 0.01 | 1 | 264 | 0.57 | -0.07 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 1.25 | 1.90 | 1.58 | 1.45 | 0.00 | 0.00% | 0.01 | 6 | 45 | 0.57 | -0.12 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 1.60 | 3.00 | 2.30 | 2.15 | +0.45 | +26.48% | 0.02 | 2 | 130 | 0.55 | -0.18 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 3.10 | 4.90 | 4.00 | 3.70 | +1.39 | +60.18% | 0.03 | 3 | 182 | 0.58 | -0.24 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 5.00 | 6.50 | 5.75 | 5.26 | +1.85 | +54.26% | 0.04 | 3 | 104 | 0.58 | -0.33 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 6.20 | 8.40 | 7.30 | 7.00 | +1.50 | +27.28% | 0.05 | 10 | 171 | 0.54 | -0.42 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 9.10 | 11.20 | 10.15 | 9.80 | +2.80 | +40.00% | 0.07 | 2 | 30 | 0.55 | -0.52 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 12.30 | 15.00 | 13.65 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.59 | -0.62 | 0.02 | -0.16 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 15.60 | 18.90 | 17.25 | 15.40 | +3.08 | +25.00% | 0.10 | 50 | 46 | 0.59 | -0.71 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 20.00 | 22.90 | 21.45 | 15.62 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.78 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 24.20 | 27.30 | 25.75 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.66 | -0.84 | 0.01 | -0.09 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 28.80 | 32.00 | 30.40 | % | 0.17 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 33.80 | 37.00 | 35.40 | % | 0.19 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 38.50 | 41.80 | 40.15 | % | 0.21 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 42.50 | 46.90 | 44.70 | % | 0.23 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 47.50 | 51.80 | 49.65 | % | 0.25 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 210.00 | 57.50 | 61.80 | 59.65 | % | 0.28 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 220.00 | 67.50 | 71.80 | 69.65 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 77.50 | 81.80 | 79.65 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 87.50 | 91.80 | 89.65 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |