FDX option chain FedEx Corporation
Cboe delayed options data · as of 12:36 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 ±7.5% (272.12–316.18) · ATM IV 47.7% · P/C open interest 0.84
| 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 | |
| 77.65 | 80.90 | 80.3% | 0.98 | 0.0010 | -0.066 | 215 | 0 | 2.76 | 1 | 104.2% | -0.02 | 0.0010 | -0.066 | |||
| 72.70 | 75.90 | 75.7% | 0.98 | 0.0012 | -0.072 | 220 | 0 | 1.52 | 1 | 86.5% | -0.02 | 0.0012 | -0.072 | |||
| 67.75 | 70.50 | 63.2% | 0.98 | 0.0014 | -0.079 | 225 | 0 | 0.7600 | 2 | 71.4% | -0.02 | 0.0014 | -0.079 | |||
| 62.80 | 66.05 | 68.6% | 0.97 | 0.0016 | -0.085 | 230 | 0 | 2.65 | 8 | 84.9% | -0.03 | 0.0016 | -0.085 | |||
| 57.90 | 61.15 | 1 | 65.7% | 0.97 | 0.0020 | -0.092 | 235 | 0 | 4.90 | 19 | 92.3% | -0.03 | 0.0020 | -0.093 | ||
| 53.00 | 56.25 | 62.3% | 0.96 | 0.0024 | -0.102 | 240 | 0 | 0.9500 | 13 | 56.4% | -0.04 | 0.0024 | -0.102 | |||
| 48.00 | 51.45 | 58.7% | 0.95 | 0.0030 | -0.115 | 245 | 0 | 1.50 | 10 | 58.9% | -0.05 | 0.0030 | -0.115 | |||
| 42.75 | 46.70 | 53.2% | 0.94 | 0.0038 | -0.134 | 250 | 0.0100 | 1.46 | 145 | 53.4% | -0.06 | 0.0038 | -0.135 | |||
| 38.70 | 42.05 | 1 | 56.0% | 0.92 | 0.0048 | -0.161 | 255 | 0.8700 | 1.58 | 11 | 120 | 54.4% | -0.08 | 0.0048 | -0.162 | |
| 34.45 | 37.15 | 10 | 54.2% | 0.89 | 0.0061 | -0.197 | 260 | 1.02 | 2.14 | 1 | 96 | 52.3% | -0.11 | 0.0061 | -0.198 | |
| 30.00 | 33.05 | 16 | 53.8% | 0.86 | 0.0075 | -0.238 | 265 | 1.87 | 3.30 | 110 | 54.3% | -0.14 | 0.0076 | -0.240 | ||
| 27.95 | 30.40 | 51.5% | 0.84 | 0.0083 | -0.260 | 267.5 | 1.25 | 4.70 | 1 | 1 | 53.7% | -0.16 | 0.0083 | -0.262 | ||
| 25.70 | 28.40 | 1 | 50.7% | 0.81 | 0.0090 | -0.282 | 270 | 2.62 | 3.35 | 4 | 148 | 50.4% | -0.19 | 0.0091 | -0.284 | |
| 23.85 | 26.50 | 51.1% | 0.79 | 0.0098 | -0.304 | 272.5 | 2.65 | 5.60 | 1 | 53.9% | -0.21 | 0.0098 | -0.306 | |||
| 21.90 | 24.80 | 5 | 51.3% | 0.76 | 0.0105 | -0.325 | 275 | 3.55 | 5.20 | 17 | 152 | 51.6% | -0.24 | 0.0105 | -0.327 | |
| 20.05 | 22.55 | 49.9% | 0.74 | 0.0111 | -0.344 | 277.5 | 2.53 | 7.00 | 49.8% | -0.27 | 0.0112 | -0.346 | ||||
| 18.55 | 21.65 | 17 | 52.5% | 0.71 | 0.0118 | -0.362 | 280 | 5.20 | 6.25 | 16 | 152 | 50.8% | -0.30 | 0.0118 | -0.364 | |
| 16.55 | 19.30 | 49.8% | 0.68 | 0.0124 | -0.377 | 282.5 | 4.90 | 7.20 | 12 | 48.1% | -0.33 | 0.0124 | -0.379 | |||
| 14.90 | 18.10 | 27 | 50.4% | 0.64 | 0.0128 | -0.390 | 285 | 6.75 | 9.10 | 23 | 102 | 52.5% | -0.36 | 0.0129 | -0.392 | |
| 13.55 | 15.85 | 38 | 48.9% | 0.61 | 0.0133 | -0.400 | 287.5 | 7.75 | 8.95 | 12 | 44 | 49.7% | -0.39 | 0.0134 | -0.402 | |
| 13.05 | 14.15 | 205 | 133 | 50.2% | 0.58 | 0.0136 | -0.407 | 290 | 8.55 | 10.10 | 10 | 235 | 49.1% | -0.43 | 0.0137 | -0.409 |
| 11.10 | 13.30 | 1 | 3 | 49.8% | 0.54 | 0.0138 | -0.411 | 292.5 | 9.40 | 11.60 | 2 | 49.0% | -0.46 | 0.0139 | -0.414 | |
| 9.20 | 11.35 | 13 | 88 | 46.7% | 0.51 | 0.0139 | -0.412 | 295 | 10.30 | 13.20 | 6 | 74 | 48.8% | -0.50 | 0.0140 | -0.415 |
| 9.05 | 10.70 | 13 | 49 | 49.8% | 0.47 | 0.0139 | -0.410 | 297.5 | 12.20 | 14.40 | 7 | 49.5% | -0.53 | 0.0140 | -0.413 | |
| 7.95 | 9.55 | 23 | 317 | 49.5% | 0.44 | 0.0138 | -0.405 | 300 | 13.70 | 16.00 | 10 | 105 | 49.9% | -0.57 | 0.0139 | -0.408 |
| 6.65 | 9.25 | 1 | 50.1% | 0.40 | 0.0136 | -0.397 | 302.5 | 14.60 | 17.30 | 47.9% | -0.60 | 0.0137 | -0.400 | |||
| 6.20 | 7.35 | 28 | 79 | 48.8% | 0.37 | 0.0133 | -0.387 | 305 | 16.85 | 18.50 | 14 | 48.3% | -0.63 | 0.0134 | -0.390 | |
| 4.90 | 8.25 | 51.6% | 0.34 | 0.0129 | -0.374 | 307.5 | 18.05 | 20.55 | 47.9% | -0.66 | 0.0130 | -0.377 | ||||
| 4.90 | 6.70 | 76 | 149 | 51.5% | 0.31 | 0.0124 | -0.359 | 310 | 20.25 | 22.30 | 243 | 48.8% | -0.69 | 0.0126 | -0.363 | |
| 3.55 | 7.00 | 1 | 52.2% | 0.28 | 0.0119 | -0.342 | 312.5 | 22.05 | 24.20 | 48.7% | -0.72 | 0.0120 | -0.346 | |||
| 3.15 | 4.95 | 47 | 57 | 49.0% | 0.25 | 0.0113 | -0.324 | 315 | 23.15 | 26.00 | 1 | 46.1% | -0.75 | 0.0114 | -0.328 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.55 | 4.35 | 56 | 100 | 51.3% | 0.20 | 0.0100 | -0.285 | 320 | 27.80 | 31.25 | 3 | 51.5% | -0.80 | 0.0102 | -0.289 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.79 | 3.00 | 14 | 88 | 49.8% | 0.16 | 0.0087 | -0.245 | 325 | 31.30 | 35.15 | 48.0% | -0.84 | 0.0088 | -0.250 | ||
| 1.23 | 2.37 | 1 | 41 | 50.1% | 0.13 | 0.0073 | -0.208 | 330 | 35.50 | 39.60 | 5 | 46.8% | -0.88 | 0.0075 | -0.213 | |
| 0.6000 | 2.28 | 59 | 51.3% | 0.10 | 0.0061 | -0.176 | 335 | 40.80 | 44.30 | 1 | 51.1% | -0.91 | 0.0063 | -0.181 | ||
| 0.2000 | 2.51 | 106 | 54.6% | 0.08 | 0.0051 | -0.150 | 340 | 45.15 | 48.95 | 2 | 49.1% | -0.93 | 0.0052 | -0.155 | ||
| 0 | 1.02 | 3 | 47.4% | 0.06 | 0.0042 | -0.129 | 345 | 49.80 | 53.75 | 48.1% | -0.94 | 0.0043 | -0.133 | |||
| 0 | 3.30 | 14 | 65.5% | 0.05 | 0.0035 | -0.112 | 350 | 54.65 | 57.90 | -0.96 | 0.0036 | -0.115 | ||||
| 0.1500 | 1.79 | 755 | 61.4% | 0.04 | 0.0030 | -0.098 | 355 | 59.60 | 62.85 | -0.96 | 0.0030 | -0.100 | ||||
| 0.0100 | 1.99 | 7 | 65.2% | 0.04 | 0.0025 | -0.087 | 360 | 64.55 | 68.00 | -0.97 | 0.0025 | -0.087 | ||||
| 0 | 3.30 | 12 | 76.7% | 0.03 | 0.0021 | -0.078 | 365 | 70.00 | 73.00 | 50.3% | -0.98 | 0.0021 | -0.076 | |||
| 0 | 3.25 | 1 | 80.0% | 0.03 | 0.0018 | -0.070 | 370 | 74.75 | 78.00 | -0.98 | 0.0017 | -0.066 | ||||
| 0 | 2.78 | 1 | 80.6% | 0.02 | 0.0016 | -0.063 | 375 | 79.95 | 82.80 | -0.98 | 0.0015 | -0.058 | ||||
| 0 | 2.57 | 82.5% | 0.02 | 0.0014 | -0.058 | 380 | 84.95 | 88.00 | 55.0% | -0.99 | 0.0012 | -0.051 | ||||
| 0 | 2.55 | 85.5% | 0.02 | 0.0012 | -0.053 | 385 | 89.75 | 93.00 | -0.99 | 0.0011 | -0.045 | |||||
| 0 | 2.54 | 1 | 88.6% | 0.02 | 0.0011 | -0.048 | 390 | 94.65 | 98.00 | -0.99 | 0.0009 | -0.040 | ||||
| 0 | 2.54 | 91.6% | 0.01 | 0.0009 | -0.045 | 395 | 99.55 | 103.00 | -0.99 | 0.0008 | -0.035 | |||||
| 0 | 2.53 | 1 | 94.5% | 0.01 | 0.0008 | -0.041 | 400 | 104.95 | 108.00 | 64.4% | -0.99 | 0.0007 | -0.031 | |||
| 0 | 2.53 | 97.5% | 0.01 | 0.0007 | -0.038 | 405 | 109.95 | 113.00 | 66.6% | -0.99 | 0.0006 | -0.028 | ||||
| 0 | 2.53 | 100.4% | 0.01 | 0.0007 | -0.036 | 410 | 114.55 | 118.00 | -0.99 | 0.0005 | -0.025 | |||||
| 0 | 2.52 | 1 | 105.9% | 0.01 | 0.0005 | -0.031 | 420 | 124.55 | 128.00 | -1.00 | 0.0004 | -0.019 | ||||
| 0 | 2.52 | 111.3% | 0.01 | 0.0004 | -0.028 | 430 | 134.55 | 138.00 | -1.00 | 0.0003 | -0.015 | |||||
| 0 | 2.52 | 116.5% | 0.01 | 0.0004 | -0.025 | 440 | 144.55 | 148.00 | -1.00 | 0.0002 | -0.012 | |||||
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 — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs