FDX option chain FedEx Corporation
Cboe delayed options data · as of 00:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.9% (310.49–322.59) · ATM IV 31.8% · P/C open interest 1.59
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 75.20 | 78.20 | 6 | 147.4% | 1.00 | 0.0002 | -0.006 | 240 | 0 | 0.0100 | 33 | 118.3% | -0.00 | 0.0002 | -0.015 | ||
| 70.20 | 73.20 | 136.6% | 1.00 | 0.0002 | -0.009 | 245 | 0 | 0.0100 | 21 | 110.1% | -0.00 | 0.0002 | -0.018 | |||
| 65.65 | 68.20 | 158.4% | 1.00 | 0.0003 | -0.013 | 250 | 0 | 5.00 | 1 | 2 | 249.5% | -0.00 | 0.0003 | -0.021 | ||
| 60.55 | 63.20 | 1 | 142.1% | 1.00 | 0.0004 | -0.017 | 255 | 0 | 5.00 | 10 | 233.5% | -0.00 | 0.0004 | -0.024 | ||
| 55.10 | 58.20 | 1.00 | 0.0005 | -0.021 | 260 | 0 | 5.00 | 2 | 9 | 217.6% | -0.00 | 0.0005 | -0.028 | |||
| 50.65 | 53.25 | 1 | 125.5% | 1.00 | 0.0006 | -0.025 | 265 | 0 | 5.00 | 10 | 201.9% | -0.00 | 0.0006 | -0.032 | ||
| 45.15 | 48.25 | 3 | 85.7% | 0.99 | 0.0008 | -0.030 | 270 | 0 | 5.00 | 5 | 186.2% | -0.01 | 0.0008 | -0.035 | ||
| 39.55 | 43.25 | 2 | 0.99 | 0.0010 | -0.035 | 275 | 0 | 3.85 | 44 | 152.9% | -0.01 | 0.0010 | -0.040 | |||
| 34.75 | 38.25 | 2 | 0.99 | 0.0014 | -0.039 | 280 | 0 | 0.0100 | 12 | 181 | 55.8% | -0.01 | 0.0014 | -0.044 | ||
| 30.25 | 33.25 | 1 | 65.4% | 0.99 | 0.0019 | -0.044 | 285 | 0 | 1.50 | 124 | 98.9% | -0.01 | 0.0019 | -0.048 | ||
| 24.95 | 28.25 | 6 | 0.99 | 0.0026 | -0.049 | 290 | 0 | 0.2600 | 12 | 72 | 48.4% | -0.01 | 0.0026 | -0.052 | ||
| 20.30 | 23.25 | 11 | 48.1% | 0.98 | 0.0038 | -0.055 | 295 | 0 | 0.6000 | 227 | 59.1% | -0.02 | 0.0038 | -0.057 | ||
| 17.65 | 20.75 | 34.6% | 0.98 | 0.0048 | -0.060 | 297.5 | 0 | 1.50 | 1 | 66.6% | -0.02 | 0.0048 | -0.062 | |||
| 15.05 | 18.30 | 9 | 0.98 | 0.0066 | -0.072 | 300 | 0 | 0.3000 | 1 | 79 | 41.4% | -0.02 | 0.0066 | -0.074 | ||
| 13.20 | 15.35 | 33.1% | 0.96 | 0.0098 | -0.103 | 302.5 | 0 | 1.50 | 25 | 53.3% | -0.04 | 0.0098 | -0.105 | |||
| 10.55 | 13.55 | 26 | 37.8% | 0.94 | 0.0156 | -0.172 | 305 | 0 | 0.2800 | 1 | 97 | 30.4% | -0.06 | 0.0156 | -0.173 | |
| 8.05 | 10.65 | 25.9% | 0.89 | 0.0243 | -0.295 | 307.5 | 0 | 0.6600 | 3 | 18 | 30.7% | -0.11 | 0.0244 | -0.297 | ||
| 6.55 | 8.65 | 1 | 73 | 34.5% | 0.82 | 0.0352 | -0.469 | 310 | 0.4500 | 1.06 | 588 | 599 | 32.0% | -0.18 | 0.0354 | -0.471 |
| 4.35 | 7.00 | 2 | 1 | 33.7% | 0.72 | 0.0460 | -0.657 | 312.5 | 0.5900 | 1.64 | 44 | 96 | 29.0% | -0.28 | 0.0465 | -0.662 |
| 2.52 | 4.95 | 23 | 30.0% | 0.60 | 0.0535 | -0.797 | 315 | 1.34 | 2.50 | 18 | 54 | 28.5% | -0.41 | 0.0543 | -0.808 | |
| 1.36 | 3.15 | 1 | 1 | 28.0% | 0.46 | 0.0546 | -0.829 | 317.5 | 2.79 | 4.80 | 106 | 53 | 35.6% | -0.55 | 0.0556 | -0.847 |
| 1.30 | 1.64 | 34 | 30 | 29.9% | 0.33 | 0.0490 | -0.745 | 320 | 3.85 | 5.70 | 29 | 115 | 29.3% | -0.67 | 0.0499 | -0.766 |
| 0.6400 | 3.70 | 6 | 4 | 47.3% | 0.23 | 0.0397 | -0.594 | 322.5 | 5.60 | 7.45 | 1 | 255 | 27.1% | -0.78 | 0.0402 | -0.607 |
| 0.0800 | 0.6900 | 16 | 205 | 28.9% | 0.15 | 0.0299 | -0.431 | 325 | 7.50 | 9.70 | 4 | 162 | 23.6% | -0.86 | 0.0302 | -0.429 |
| 0 | 0.5200 | 20 | 388 | 31.6% | 0.10 | 0.0212 | -0.285 | 327.5 | 10.25 | 12.15 | 10 | 398 | 32.4% | -0.91 | 0.0213 | -0.271 |
| 0 | 0.4100 | 4 | 145 | 35.1% | 0.06 | 0.0141 | -0.172 | 330 | 13.15 | 14.80 | 5 | 39 | 45.3% | -0.95 | 0.0141 | -0.156 |
| 0 | 0.2000 | 39 | 35.0% | 0.03 | 0.0088 | -0.095 | 332.5 | 14.40 | 17.00 | 28 | -0.98 | 0.0084 | -0.088 | |||
| 0 | 0.6700 | 7 | 101 | 49.7% | 0.02 | 0.0051 | -0.048 | 335 | 17.20 | 20.10 | 9 | 45.7% | -0.99 | 0.0042 | -0.054 | |
| 0 | 0.2600 | 14 | 56 | 45.7% | 0.01 | 0.0028 | -0.022 | 337.5 | 19.40 | 21.95 | 7 | -1.00 | 0.0017 | -0.042 | ||
| 0 | 0.1400 | 4 | 108 | 45.4% | 0.00 | 0.0014 | -0.009 | 340 | 21.90 | 25.65 | 60.7% | -1.00 | 0.0005 | -0.039 | ||
| 0 | 1.70 | 8 | 79.8% | 0.00 | 0.0006 | -0.004 | 342.5 | 24.40 | 27.15 | -1.00 | 0.0001 | -0.038 | ||||
| 0 | 0.1100 | 10 | 60 | 51.5% | 0.00 | 0.0003 | -0.002 | 345 | 26.90 | 29.80 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.6300 | 8 | 72.8% | 0.00 | 0.0001 | -0.001 | 347.5 | 29.40 | 32.20 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 3.40 | 44 | 115.0% | 0.00 | 0.0001 | -0.000 | 350 | 31.90 | 35.10 | 49.2% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 3.40 | 50 | 120.6% | 0.00 | 0.0000 | -0.000 | 352.5 | 34.40 | 37.65 | 63.6% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 2.72 | 114 | 118.6% | 0.00 | 0.0000 | -0.000 | 355 | 36.90 | 39.50 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 3.40 | 3 | 131.5% | 0.00 | 0.0000 | -0.000 | 357.5 | 39.40 | 42.00 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 3.40 | 33 | 136.8% | 0.00 | 0.0000 | 0.000 | 360 | 41.90 | 45.10 | 61.4% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 5.00 | 158.6% | 0.00 | 0.0000 | 0.000 | 362.5 | 44.40 | 47.05 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 5.00 | 56 | 164.0% | 0.00 | 0.0000 | 0.000 | 365 | 46.90 | 49.50 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 50 | 169.4% | 0.00 | 0.0000 | 0.000 | 367.5 | 49.40 | 52.00 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 27 | 174.7% | 0.00 | 0.0000 | 0.000 | 370 | 51.90 | 54.40 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 17 | 184.9% | 0.00 | 0.0000 | 0.000 | 375 | 56.90 | 59.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 20 | 195.0% | 0.00 | 0.0000 | 0.000 | 380 | 61.90 | 64.65 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 1 | 204.7% | 0.00 | 0.0000 | 0.000 | 385 | 66.90 | 69.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 214.2% | 0.00 | 0.0000 | 0.000 | 390 | 71.90 | 74.45 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 5.00 | 1 | 223.4% | 0.00 | 0.0000 | 0.000 | 395 | 76.90 | 79.50 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 232.4% | 0.00 | 0.0000 | 0.000 | 400 | 81.85 | 85.15 | 104.5% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 5.00 | 241.3% | 0.00 | 0.0000 | 0.000 | 405 | 86.85 | 90.10 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 5.00 | 1 | 249.9% | 0.00 | 0.0000 | 0.000 | 410 | 91.70 | 95.50 | 152.7% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 5.00 | 266.6% | 0.00 | 0.0000 | 0.000 | 420 | 101.55 | 105.25 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 5.00 | 282.7% | 0.00 | 0.0000 | 0.000 | 430 | 111.90 | 114.50 | -1.00 | 0.0000 | -0.038 | |||||
| 0 | 5.00 | 298.1% | 0.00 | 0.0000 | 0.000 | 440 | 121.55 | 125.05 | -1.00 | 0.0000 | -0.038 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs