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 ±8.4% (269.35–318.95) · ATM IV 43.9% · P/C open interest 0.71
| 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 | |
| 77.20 | 81.10 | 0.98 | 0.0009 | -0.043 | 215 | 0 | 2.58 | 84.0% | -0.02 | 0.0009 | -0.043 | |||||
| 72.25 | 76.15 | 42.9% | 0.98 | 0.0011 | -0.048 | 220 | 0 | 0.7000 | 1 | 1 | 61.8% | -0.02 | 0.0011 | -0.049 | ||
| 67.30 | 71.25 | 46.8% | 0.98 | 0.0014 | -0.054 | 225 | 0.0100 | 0.7600 | 2 | 3 | 58.6% | -0.02 | 0.0014 | -0.055 | ||
| 62.40 | 66.10 | 1 | 40.1% | 0.97 | 0.0017 | -0.061 | 230 | 0 | 3.40 | 73.7% | -0.03 | 0.0017 | -0.062 | |||
| 57.70 | 61.45 | 49.7% | 0.96 | 0.0021 | -0.070 | 235 | 0 | 3.45 | 4 | 68.9% | -0.04 | 0.0021 | -0.070 | |||
| 52.70 | 56.40 | 1 | 44.8% | 0.95 | 0.0026 | -0.080 | 240 | 0 | 4.90 | 1 | 70.2% | -0.05 | 0.0026 | -0.080 | ||
| 48.05 | 51.80 | 47.3% | 0.94 | 0.0032 | -0.093 | 245 | 0.1900 | 3.10 | 2 | 58.1% | -0.06 | 0.0032 | -0.093 | |||
| 43.20 | 47.15 | 46.0% | 0.93 | 0.0040 | -0.110 | 250 | 0.7500 | 3.20 | 150 | 56.0% | -0.07 | 0.0040 | -0.111 | |||
| 39.00 | 42.55 | 1 | 47.1% | 0.91 | 0.0050 | -0.131 | 255 | 0.3000 | 2.00 | 62 | 43.9% | -0.09 | 0.0050 | -0.132 | ||
| 34.25 | 38.50 | 46.7% | 0.88 | 0.0062 | -0.156 | 260 | 1.40 | 2.64 | 48 | 46.2% | -0.12 | 0.0062 | -0.157 | |||
| 30.05 | 34.30 | 46.4% | 0.84 | 0.0074 | -0.184 | 265 | 1.84 | 3.30 | 30 | 44.5% | -0.16 | 0.0075 | -0.185 | |||
| 26.05 | 30.20 | 45.8% | 0.80 | 0.0087 | -0.212 | 270 | 2.59 | 4.05 | 77 | 43.2% | -0.20 | 0.0088 | -0.213 | |||
| 22.60 | 25.70 | 44.5% | 0.75 | 0.0099 | -0.239 | 275 | 3.80 | 5.25 | 55 | 43.1% | -0.25 | 0.0100 | -0.240 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.40 | 21.80 | 13 | 44.1% | 0.70 | 0.0111 | -0.262 | 280 | 6.00 | 6.95 | 10 | 120 | 44.9% | -0.30 | 0.0111 | -0.264 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.35 | 18.80 | 45 | 44.6% | 0.64 | 0.0120 | -0.280 | 285 | 7.60 | 9.55 | 12 | 65 | 45.8% | -0.36 | 0.0121 | -0.282 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.00 | 15.15 | 205 | 178 | 43.9% | 0.58 | 0.0126 | -0.291 | 290 | 9.35 | 11.90 | 10 | 33 | 45.2% | -0.43 | 0.0127 | -0.293 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.15 | 12.60 | 1 | 71 | 43.2% | 0.51 | 0.0129 | -0.294 | 295 | 11.15 | 14.70 | 10 | 32 | 44.5% | -0.49 | 0.0130 | -0.297 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.95 | 10.25 | 109 | 43.0% | 0.45 | 0.0129 | -0.290 | 300 | 14.50 | 17.45 | 2 | 3 | 45.4% | -0.56 | 0.0130 | -0.294 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.95 | 8.30 | 17 | 420 | 42.6% | 0.39 | 0.0125 | -0.279 | 305 | 17.60 | 19.80 | 1 | 1 | 44.0% | -0.62 | 0.0127 | -0.283 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.05 | 7.45 | 21 | 39 | 41.4% | 0.33 | 0.0119 | -0.261 | 310 | 20.65 | 22.90 | 3 | 42.6% | -0.68 | 0.0121 | -0.265 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.95 | 5.30 | 16 | 19 | 42.1% | 0.27 | 0.0110 | -0.239 | 315 | 24.20 | 27.00 | 43.1% | -0.73 | 0.0112 | -0.243 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.30 | 4.10 | 8 | 16 | 42.8% | 0.22 | 0.0099 | -0.214 | 320 | 27.50 | 30.85 | 41.3% | -0.78 | 0.0102 | -0.219 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.20 | 3.30 | 6 | 42.4% | 0.18 | 0.0087 | -0.189 | 325 | 31.50 | 35.55 | 42.2% | -0.83 | 0.0090 | -0.194 | |||
| 1.27 | 2.83 | 17 | 42.2% | 0.15 | 0.0076 | -0.165 | 330 | 36.00 | 40.05 | 3 | 43.1% | -0.86 | 0.0078 | -0.171 | ||
| 1.00 | 3.40 | 5 | 46.9% | 0.12 | 0.0065 | -0.145 | 335 | 40.50 | 44.40 | 42.5% | -0.89 | 0.0068 | -0.151 | |||
| 0.5400 | 2.95 | 17 | 47.3% | 0.10 | 0.0055 | -0.127 | 340 | 45.30 | 49.20 | 44.2% | -0.91 | 0.0058 | -0.134 | |||
| 0.1500 | 3.35 | 50.7% | 0.08 | 0.0047 | -0.113 | 345 | 50.00 | 53.50 | 41.5% | -0.93 | 0.0050 | -0.120 | ||||
| 0 | 4.90 | 1 | 59.2% | 0.07 | 0.0040 | -0.101 | 350 | 55.20 | 58.75 | 47.5% | -0.94 | 0.0042 | -0.108 | |||
| 0 | 4.90 | 1 | 62.5% | 0.06 | 0.0035 | -0.092 | 355 | 59.65 | 63.50 | 43.7% | -0.95 | 0.0036 | -0.097 | |||
| 0 | 4.90 | 65.7% | 0.05 | 0.0030 | -0.083 | 360 | 64.60 | 68.50 | 45.7% | -0.96 | 0.0031 | -0.088 | ||||
| 0 | 4.65 | 1 | 67.9% | 0.04 | 0.0026 | -0.076 | 365 | 69.00 | 73.95 | -0.97 | 0.0027 | -0.079 | ||||
| 0 | 3.55 | 66.4% | 0.04 | 0.0023 | -0.070 | 370 | 74.15 | 78.85 | -0.97 | 0.0023 | -0.071 | |||||
| 0 | 3.40 | 68.5% | 0.03 | 0.0020 | -0.065 | 375 | 79.55 | 83.50 | 52.2% | -0.98 | 0.0020 | -0.065 | ||||
| 0 | 2.62 | 67.3% | 0.03 | 0.0018 | -0.060 | 380 | 84.55 | 88.50 | 54.6% | -0.98 | 0.0017 | -0.058 | ||||
| 0 | 2.80 | 71.0% | 0.03 | 0.0016 | -0.056 | 385 | 89.55 | 93.50 | 56.9% | -0.98 | 0.0015 | -0.052 | ||||
| 0 | 2.59 | 7 | 72.4% | 0.02 | 0.0014 | -0.053 | 390 | 94.55 | 98.50 | 59.1% | -0.99 | 0.0013 | -0.047 | |||
| 0 | 2.58 | 3 | 74.8% | 0.02 | 0.0013 | -0.049 | 395 | 99.55 | 103.50 | 61.3% | -0.99 | 0.0011 | -0.042 | |||
| 0 | 2.56 | 77.1% | 0.02 | 0.0012 | -0.046 | 400 | 104.55 | 108.50 | 63.4% | -0.99 | 0.0010 | -0.038 | ||||
| 0 | 2.56 | 79.5% | 0.02 | 0.0010 | -0.044 | 405 | 109.55 | 113.45 | 64.4% | -0.99 | 0.0009 | -0.034 | ||||
| 0 | 2.55 | 81.8% | 0.02 | 0.0010 | -0.041 | 410 | 114.55 | 118.50 | 67.6% | -0.99 | 0.0008 | -0.030 | ||||
| 0 | 2.54 | 86.3% | 0.01 | 0.0008 | -0.037 | 420 | 124.55 | 128.50 | 71.6% | -0.99 | 0.0006 | -0.024 | ||||
| 0 | 2.53 | 90.7% | 0.01 | 0.0007 | -0.034 | 430 | 134.55 | 138.20 | -1.00 | 0.0004 | -0.019 | |||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs