Cboe Global Markets

FDX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

FedEx Corporation (fdx)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,076,609
Last: 
224
Change: 
-6.89 (+-3.0734%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 217.500
0
+0
6.65
7.75
0
0.31
0.8482
0.0347
0
FDX 220.000
5.7
-5.075
5.1
5.45
133
0.32
0.7459
0.0482
11
FDX 222.500
3.65
-4.925
3.45
3.75
26
0.32
0.6123
0.0583
1
FDX 225.000
2.28
-4.77
2.02
2.4
84
0.31
0.462
0.0609
80
FDX 227.500
1.13
-3.645
1.15
1.39
23
0.31
0.3181
0.0546
23
FDX 230.000
0.7
-2.65
0.68
0.81
79
0.33
0.201
0.0425
243
Fri Sep 05 2025
Strike
FDX 217.500
FDX 220.000
FDX 222.500
FDX 225.000
FDX 227.500
FDX 230.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 217.500
0.48
+0.175
0.47
0.58
1,162
0.33
-0.1531
0.0351
73
FDX 220.000
1
+0.695
0.91
1.14
195
0.33
-0.2566
0.0488
179
FDX 222.500
1.8
+1.245
1.68
1.93
186
0.32
-0.3921
0.0592
87
FDX 225.000
2.67
+1.625
2.85
3.15
225
0.32
-0.545
0.0619
425
FDX 227.500
4.69
+2.955
4.4
4.75
80
0.32
-0.6912
0.0554
188
FDX 230.000
7.15
+4.34
6.3
6.65
68
0.32
-0.8099
0.043
245
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 217.500
0
+0
7.5
8.3
0
0.28
0.7496
0.0329
0
FDX 220.000
5.95
-5.225
6.2
6.55
148
0.3
0.6604
0.0374
80
FDX 222.500
5.05
-4.275
4.8
5.05
26
0.31
0.5632
0.0396
6
FDX 225.000
3.9
-3.6
3.55
3.75
66
0.3
0.4646
0.0392
53
FDX 227.500
2.72
-3.23
2.55
2.81
73
0.3
0.3707
0.0366
19
FDX 230.000
1.9
-2.6
1.79
1.98
128
0.3
0.2868
0.0323
124
Fri Sep 12 2025
Strike
FDX 217.500
FDX 220.000
FDX 222.500
FDX 225.000
FDX 227.500
FDX 230.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 217.500
2.52
+1.445
2.18
2.33
25
0.31
-0.3064
0.0313
45
FDX 220.000
3.5
+2.1
3.05
3.25
241
0.3
-0.3895
0.0345
314
FDX 222.500
4.65
+2.565
4.25
4.4
61
0.3
-0.4782
0.0361
25
FDX 225.000
5.5
+2.495
5.45
5.7
20
0.3
-0.5679
0.0358
130
FDX 227.500
6.25
+2.275
7
7.3
3
0.3
-0.6535
0.0337
23
FDX 230.000
9.2
+4.025
8.75
9.1
23
0.3
-0.7307
0.0302
224
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 217.500
13
-4.375
12.9
13.25
16
0.52
0.6186
0.0158
2
FDX 220.000
11.6
-3.975
11.55
11.8
18
0.52
0.5781
0.016
478
FDX 222.500
10
-3.95
10.25
10.5
82
0.52
0.5376
0.0162
21
FDX 225.000
9.14
-3.46
9.05
9.3
32
0.52
0.4972
0.0162
55
FDX 227.500
7.65
-3.575
7.95
8.2
5
0.52
0.4575
0.0161
90
FDX 230.000
6.64
-3.36
6.9
7.2
61
0.52
0.4186
0.0158
1046
Fri Sep 19 2025
Strike
FDX 217.500
FDX 220.000
FDX 222.500
FDX 225.000
FDX 227.500
FDX 230.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 217.500
7.53
+2.38
7.15
7.55
6
0.52
-0.3885
0.0154
72
FDX 220.000
8.27
+2.27
8.25
8.5
59
0.52
-0.4282
0.0158
1482
FDX 222.500
9.89
+2.915
9.45
9.75
61
0.52
-0.4683
0.0161
41
FDX 225.000
10.77
+2.745
10.75
11
28
0.52
-0.5084
0.0162
51
FDX 227.500
12.35
+3.15
12.1
12.5
4
0.52
-0.5481
0.0161
135
FDX 230.000
13.65
+3.225
13.6
13.95
26
0.51
-0.5872
0.0159
1248
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 210.000
24.05
+0
17.15
19.7
0
0.47
0.72
0.0129
3
FDX 215.000
17.41
+0
13.95
16.05
0
0.46
0.6502
0.014
2
FDX 220.000
11.95
-4.3
12
12.65
3
0.46
0.577
0.0147
2
FDX 225.000
10.05
-2.85
9.75
10.1
45
0.47
0.5026
0.015
5
FDX 230.000
7.75
-2.925
7.6
8.1
3
0.47
0.4294
0.0148
16
FDX 235.000
6
-2.475
5.85
6.15
26
0.46
0.3596
0.0141
1291
Fri Sep 26 2025
Strike
FDX 210.000
FDX 215.000
FDX 220.000
FDX 225.000
FDX 230.000
FDX 235.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 210.000
5.2
+1.775
4.95
5.35
14
0.48
-0.285
0.0127
77
FDX 215.000
7.22
+2.67
6.7
7.05
7
0.47
-0.3541
0.014
293
FDX 220.000
9.31
+2.81
8.8
9.15
27
0.47
-0.4276
0.0148
65
FDX 225.000
11.9
+3.375
11.15
11.95
52
0.47
-0.5028
0.0152
32
FDX 230.000
14.45
+3.425
14.1
14.65
2
0.46
-0.577
0.015
56
FDX 235.000
18
+4.25
16.8
18
1
0.45
-0.648
0.0144
13
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.