Free Trial

FedEx (FDX) Options Chain & Prices

FedEx logo
$227.62 +1.93 (+0.86%)
Closing price 03:59 PM Eastern
Extended Trading
$226.74 -0.88 (-0.38%)
As of 06:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FDX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$182.50$0.152Put11336656
(+5)
99.40%
(+17.32%)
-0.01785325
9/19/2025$185.00$0.197Put4781043261436
(+407)
97.83%
(+16.94%)
-0.0227634
9/19/2025$187.50$0.257Put241766
(+0)
96.43%
(+16.67%)
-0.0290628
9/19/2025$190.00$0.337Put24739821594
(+47)
96.38%
(+17.68%)
-0.03709376
9/19/2025$192.50$0.437Put2210220
(+9)
94.21%
(+16.49%)
-0.04674612
9/19/2025$195.00$0.581Put32222131969
(+124)
93.35%
(+16.54%)
-0.06005477
9/19/2025$195.00$31.734Call1 - - 16
(+0)
93.35%
(+16.51%)
0.9402411
9/19/2025$197.50$0.764Put316332971
(+50)
93.60%
(+17.57%)
-0.07591556
9/19/2025$197.50$29.419Call1 - - 0
(+0)
92.76%
(+16.72%)
0.9244041
9/19/2025$200.00$1.002Put1,4071877861803
(+183)
93.62%
(+18.26%)
-0.095321280
9/19/2025$200.00$27.158Call111 - 236
(+5)
92.42%
(+17.05%)
0.9050433
9/19/2025$202.50$1.309Put619157273148
(+28)
93.46%
(+18.64%)
-0.118603127
9/19/2025$202.50$24.967Call1 - - 10
(+10)
92.33%
(+17.51%)
0.881821
9/19/2025$205.00$1.698Put99412570868
(+50)
93.70%
(+19.28%)
-0.145882201
9/19/2025$205.00$22.857Call1 - 193
(+2)
92.49%
(+18.07%)
0.8546041
9/19/2025$207.50$2.181Put70951101317
(+11)
93.29%
(+19.14%)
-0.177072222
9/19/2025$207.50$20.841Call1 - - 9
(+6)
92.86%
(+18.70%)
0.8234941
9/19/2025$210.00$2.769Put5891691231737
(+116)
94.38%
(+20.37%)
-0.211854239
9/19/2025$210.00$18.930Call105277388
(-10)
93.40%
(+19.39%)
0.78882717
9/19/2025$212.50$3.432Put2448051359
(+82)
94.03%
(+20.04%)
-0.2476593
9/19/2025$212.50$17.228Call135 - 43
(+0)
94.03%
(+20.04%)
0.7531415
9/19/2025$215.00$4.281Put54610043803
(+269)
94.80%
(+20.73%)
-0.289719133
9/19/2025$215.00$15.535Call91153
(+5)
94.76%
(+20.70%)
0.7132935
9/19/2025$217.50$5.206Put1544640123
(+12)
96.10%
(+21.90%)
-0.33148362
9/19/2025$217.50$13.867Call208 - 27
(+3)
95.53%
(+21.33%)
0.66959810
9/19/2025$220.00$6.241Put521125712124
(+293)
96.20%
(+21.84%)
-0.374202175
9/19/2025$220.00$12.401Call3639502
(-6)
96.65%
(+22.29%)
0.62703632
9/19/2025$222.50$7.377Put1993069654
(+1)
96.75%
(+21.65%)
-0.41735464
9/19/2025$222.50$11.037Call894011158
(+17)
96.75%
(+22.23%)
0.58403750
9/19/2025$225.00$8.548Put28915040418
(+80)
97.12%
(+22.49%)
-0.45826888
9/19/2025$225.00$9.769Call1294859486
(-12)
97.14%
(+22.50%)
0.54099737
9/19/2025$227.50$9.937Put3092233656
(+15)
97.34%
(+22.65%)
-0.50353454
9/19/2025$227.50$8.660Call1703946209
(+6)
97.33%
(+22.64%)
0.50053369
9/19/2025$230.00$11.277Put26166891655
(-25)
97.34%
(+22.69%)
-0.543721107
9/19/2025$230.00$7.503Call444751361206
(+135)
97.68%
(+22.81%)
0.455915183
9/19/2025$232.50$12.849Put67554174
(+10)
97.13%
(+22.63%)
-0.5878423
9/19/2025$232.50$6.500Call1913288229
(+20)
97.13%
(+22.63%)
0.41430796
9/19/2025$235.00$14.435Put154 - 79
(+3)
96.78%
(+22.52%)
-0.6287048
9/19/2025$235.00$5.583Call2048485332
(+61)
96.78%
(+21.89%)
0.37363965
9/19/2025$237.50$16.112Put5 - - 24
(+2)
96.34%
(+22.40%)
-0.6682762
9/19/2025$237.50$4.755Call65299151
(+15)
96.34%
(+22.40%)
0.33426329
9/19/2025$240.00$17.879Put261541491139
(+0)
95.87%
(+22.30%)
-0.706111192
9/19/2025$240.00$4.019Call378632212726
(+13)
95.23%
(+21.79%)
0.296628125
9/19/2025$242.50$19.644Put1010 - 4
(+0)
95.50%
(+22.28%)
-0.7396876
9/19/2025$242.50$3.377Call482120175
(+26)
94.60%
(+21.38%)
0.26124933
9/19/2025$245.00$21.698Put156320
(+4)
95.85%
(+22.92%)
-0.7744449
9/19/2025$245.00$2.858Call2105435803
(+115)
95.26%
(+22.33%)
0.23046268
9/19/2025$247.50$23.740Put83384511
(+0)
95.21%
(+22.46%)
-0.80412226
9/19/2025$247.50$2.364Call160837159
(+9)
95.21%
(+22.46%)
0.19912736
9/19/2025$250.00$25.861Put10 - 10888
(+9)
95.38%
(+22.69%)
-0.8304581
9/19/2025$250.00$2.000Call913975142605
(+75)
95.37%
(+22.67%)
0.174354201
9/19/2025$252.50$28.047Put77 - 65
(+0)
95.76%
(+22.99%)
-0.8536745
9/19/2025$252.50$1.659Call13312102124
(+5)
95.76%
(+22.99%)
0.14980126
9/19/2025$255.00$1.395Call4161233362
(+2)
96.31%
(+23.35%)
0.12970365
9/19/2025$257.50$1.177Call1065333
(+22)
97.00%
(+23.75%)
0.11227530
9/19/2025$260.00$34.901Put1 - - 188
(+0)
97.79%
(+24.20%)
-0.906361
9/19/2025$260.00$0.997Call475149432197
(+83)
97.79%
(+24.20%)
0.09723134
9/19/2025$262.50$0.846Call2819126
(+21)
98.68%
(+24.70%)
0.08424914
9/19/2025$265.00$0.721Call98554727831
(+554)
99.63%
(+25.22%)
0.073081136
9/19/2025$267.50$0.616Call2913112
(+9)
100.63%
(+25.79%)
0.06346211
9/19/2025$270.00$0.527Call35670251340
(+10)
101.68%
(+26.38%)
0.05518997
9/19/2025$272.50$0.453Call4012164
(+3)
102.76%
(+27.00%)
0.04807316
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:FDX) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners