Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FDX
FedEx Corporation
stock NYSE

At Close
Jul 22, 2025 3:59:51 PM EDT
231.69USD+2.640%(+5.96)1,833,600
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 21, 2025 9:09:30 AM EDT
227.00USD+0.563%(+1.27)0
After-hours
Jul 22, 2025 4:56:30 PM EDT
232.40USD+0.306%(+0.71)6,116
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4985,7462,2565,833


FDX Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

FDX Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

FDX Dec 19, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


FDX Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.22+2,100.00%1707-07FDX251219C00450000
440 C1.22-9.63%21301-22FDX251219C00440000
430 C1.50-8.54%11201-21FDX251219C00430000
420 C1.96+2.08%105002-03FDX251219C00420000
410 C0.39-31.58%10562707-03FDX251219C00410000
400 C0.200.00%14806-23FDX251219C00400000
390 C2.11-12.45%210503-03FDX251219C00390000
380 C0.25-44.44%19506-26FDX251219C00380000
370 C1.05-0.94%27203-31FDX251219C00370000
360 C0.21-84.67%1113506-26FDX251219C00360000
350 C1.00+17.65%116605-13FDX251219C00350000
340 C0.75-6.25%3216106-06FDX251219C00340000
330 C1.15+109.09%130207-03FDX251219C00330000
320 C1.53-23.50%420707-07FDX251219C00320000
310 C0.98-30.99%1224407-21FDX251219C00310000
300 C1.37-2.14%4418207-21FDX251219C00300000
290 C2.37-28.18%128707-17FDX251219C00290000
280 C3.08+4.76%41,17107-21FDX251219C00280000
270 C4.37-4.17%964707-21FDX251219C00270000
260 C6.65+3.74%646907-21FDX251219C00260000
250 C9.40+2.17%748607-21FDX251219C00250000
240 C12.90-7.59%527007-21FDX251219C00240000
230 C17.20-16.30%217707-21FDX251219C00230000
220 C23.40-10.00%110407-16FDX251219C00220000
210 C30.65+1.83%83607-17FDX251219C00210000
200 C36.00+2.56%26207-21FDX251219C00200000
195 C54.21+27.52%22307-03FDX251219C00195000
190 C42.67-21.56%11607-21FDX251219C00190000
185 C58.65+53.13%2507-08FDX251219C00185000
180 C51.06-4.02%12907-21FDX251219C00180000
175 C70.55-31.10%11607-03FDX251219C00175000
170 C83.30-25.39%1102-03FDX251219C00170000
165 C132.22+3.23%5511-11FDX251219C00165000
160 C00%0FDX251219C00160000
155 C93.60-8.24%1103-17FDX251219C00155000
150 C122.45+3.95%3309-26FDX251219C00150000
145 C117.990%2109-18FDX251219C00145000
140 C120.64+4.22%1112-27FDX251219C00140000
135 C143.100%2112-19FDX251219C00135000
130 C136.26+2.61%5509-24FDX251219C00130000
125 C170.51+30.16%1106-26FDX251219C00125000
120 C87.20-40.60%101104-07FDX251219C00120000
115 C00%0FDX251219C00115000
110 C00%0FDX251219C00110000
105 C00%0FDX251219C00105000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0FDX251219P00450000
440 P00%0FDX251219P00440000
430 P00%0FDX251219P00430000
420 P00%0FDX251219P00420000
410 P108.800%4009-19FDX251219P00410000
400 P104.850%2109-17FDX251219P00400000
390 P101.40-2.31%2209-16FDX251219P00390000
380 P97.15+15.93%4009-13FDX251219P00380000
370 P94.25-16.59%2101-07FDX251219P00370000
360 P65.450.00%2311-25FDX251219P00360000
350 P84.10-6.50%2110-02FDX251219P00350000
340 P65.85-2.23%21112-30FDX251219P00340000
330 P81.03+27.11%1502-03FDX251219P00330000
320 P90.84+21.36%18806-24FDX251219P00320000
310 P86.22+26.42%81406-17FDX251219P00310000
300 P74.60+24.73%422307-18FDX251219P00300000
290 P67.85+0.88%365306-26FDX251219P00290000
280 P57.01-7.53%26606-27FDX251219P00280000
270 P47.25-0.84%215407-18FDX251219P00270000
260 P38.62+31.81%217407-18FDX251219P00260000
250 P30.42+22.91%637407-21FDX251219P00250000
240 P23.29+20.99%156607-17FDX251219P00240000
230 P18.45+25.94%536707-21FDX251219P00230000
220 P14.16+15.12%642507-21FDX251219P00220000
210 P9.90-0.60%265007-21FDX251219P00210000
200 P6.90-6.76%252807-21FDX251219P00200000
195 P5.90-5.60%3070207-21FDX251219P00195000
190 P5.15+17.05%634407-18FDX251219P00190000
185 P3.90-2.50%416507-21FDX251219P00185000
180 P3.20-11.11%223207-21FDX251219P00180000
175 P2.73+3.02%225807-21FDX251219P00175000
170 P2.350.00%115407-17FDX251219P00170000
165 P1.77-9.69%111807-21FDX251219P00165000
160 P1.37+13.22%215907-17FDX251219P00160000
155 P1.10-27.63%1016107-21FDX251219P00155000
150 P0.94-30.37%114307-08FDX251219P00150000
145 P1.42-19.77%210606-25FDX251219P00145000
140 P1.05-40.68%525206-25FDX251219P00140000
135 P0.55-35.29%134807-09FDX251219P00135000
130 P1.18-13.87%408306-10FDX251219P00130000
125 P0.33-66.67%17807-03FDX251219P00125000
120 P0.27-10.00%422807-09FDX251219P00120000
115 P0.50-50.00%127106-25FDX251219P00115000
110 P1.24-50.60%2204-25FDX251219P00110000
105 P0.21+50.00%25906-30FDX251219P00105000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC