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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
219.22
Ask: 
220.24
Vol: 
1,684,150
Last: 
219.61
Change: 
+2.88 (+1.3114%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 212.500
7.2
+0
7.15
8.85
0
0.25
0.8133
0.0313
17
FDX 215.000
6.68
+1.63
5.25
6.65
21
0.24
0.7284
0.0398
48
FDX 217.500
4.77
+1.12
4.35
4.8
7
0.26
0.6217
0.0468
82
FDX 220.000
3.37
+0.8
2.97
3.3
113
0.26
0.5006
0.0497
153
FDX 222.500
2.24
+0.525
1.78
2.23
59
0.27
0.3793
0.0475
78
FDX 225.000
1.32
+0.185
1.21
1.38
211
0.26
0.2706
0.0412
142
Fri Jun 13 2025
Strike
FDX 212.500
FDX 215.000
FDX 217.500
FDX 220.000
FDX 222.500
FDX 225.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 212.500
0.8
-1.31
0.84
1.02
38
0.29
-0.1883
0.0316
96
FDX 215.000
1.35
-1.47
1.34
1.49
947
0.27
-0.2742
0.0403
151
FDX 217.500
2.26
-1.69
2.14
2.36
120
0.27
-0.3822
0.0473
52
FDX 220.000
3
-2.525
3.2
3.45
162
0.27
-0.5048
0.0504
180
FDX 222.500
4.45
-1.9
4.6
6
6
0.31
-0.6279
0.0482
12
FDX 225.000
6.48
-2.495
6.15
7.25
7
0.28
-0.7381
0.0418
90
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 212.500
9.83
+1.855
9.05
10.45
44
0.3
0.7612
0.0274
118
FDX 215.000
7.8
+1.625
5.5
8.65
5
0.24
0.6882
0.0317
38
FDX 217.500
6.15
+1.375
4.75
6.2
33
0.23
0.6049
0.0349
128
FDX 220.000
4.74
+1.115
4.05
4.75
107
0.25
0.5155
0.0364
1106
FDX 222.500
3.5
+0.805
3.2
3.45
46
0.25
0.4258
0.0358
103
FDX 225.000
2.57
+0.59
2.15
2.74
123
0.26
0.3414
0.0333
272
Fri Jun 20 2025
Strike
FDX 212.500
FDX 215.000
FDX 217.500
FDX 220.000
FDX 222.500
FDX 225.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 212.500
1.62
-0.935
1.57
1.92
59
0.26
-0.2422
0.0278
119
FDX 215.000
2.17
-1.53
2.05
2.45
154
0.26
-0.3164
0.0322
233
FDX 217.500
3.25
-1.6
2.84
3.35
5
0.26
-0.4012
0.0356
237
FDX 220.000
4.1
-2.075
3.35
4.9
62
0.27
-0.4923
0.0371
1802
FDX 222.500
5.55
-2.2
5.55
6.75
1
0.27
-0.5839
0.0366
51
FDX 225.000
7.4
-2.425
6.8
7.7
1
0.25
-0.6705
0.0343
67
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 205.000
19.35
+0
16.6
20.1
0
0.46
0.757
0.013
23
FDX 210.000
13.8
+0
14.35
16.75
0
0.49
0.686
0.0149
116
FDX 215.000
11.9
+1.175
11.65
12.75
62
0.47
0.6066
0.0164
90
FDX 220.000
9.84
+1.54
9.25
10.05
59
0.47
0.5224
0.0171
236
FDX 225.000
7.4
+1.175
7
7.65
2
0.46
0.4378
0.017
84
FDX 230.000
5.47
+0.945
5.15
5.55
88
0.45
0.357
0.0161
346
Fri Jun 27 2025
Strike
FDX 205.000
FDX 210.000
FDX 215.000
FDX 220.000
FDX 225.000
FDX 230.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FDX 205.000
4.42
-0.68
3.9
4.45
110
0.47
-0.2674
0.0131
160
FDX 210.000
5.77
-1.105
5.6
6.35
184
0.48
-0.3382
0.0148
246
FDX 215.000
7.6
-1.475
7.3
8.35
19
0.46
-0.4163
0.016
40
FDX 220.000
9.9
-1.775
9.85
10.65
44
0.46
-0.4983
0.0166
205
FDX 225.000
13.05
-1.775
11.65
13.3
4
0.43
-0.5803
0.0165
45
FDX 230.000
16.7
-1.475
15.6
17.7
21
0.47
-0.6584
0.0156
39
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.