Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FEDEX CORP (FDX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FDX FEDEX CORP   0.377 0.268 235.3 7.52

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 5.15 6.85 6.60 0.00 1582 1067  W   230 FDX 0.39 0.54 0.47 0.00 758 498  W  
FDX 2.95 4.10 3.75 0.00 468 166  W   232.5 FDX 0.72 1.00 0.76 0.00 292 187  W  
FDX 1.40 2.62 2.56 0.00 225 211  W   235 FDX 1.50 1.87 1.66 0.00 217 371  W  
FDX 0.70 0.92 0.81 0.00 3294 512  W   237.5 FDX 2.57 3.30 2.78 0.00 90 401  W  
FDX 0.31 0.40 0.33 0.00 648 1180  W   240 FDX 4.25 5.45 5.60 0.00 97 398  W  
FDX 0.16 0.21 0.17 0.00 385 791  W   242.5 FDX 6.10 7.80 6.55 0.00 153 391  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 7.45 8.10 8.57 6.73 1498 259  W   230 FDX 2.79 3.10 2.65 1.43 140 793  W  
FDX 5.95 6.65 6.53 5.05 690 1758  W   232.5 FDX 3.70 4.00 3.95 2.24 34 471  W  
FDX 4.65 5.10 4.90 3.64 111 895  W   235 FDX 4.80 5.20 5.10 3.34 89 385  W  
FDX 3.20 4.00 3.60 2.52 1730 1027  W   237.5 FDX 6.00 6.85 5.70 4.71 48 167  W  
FDX 2.53 2.83 2.56 1.66 146 434  W   240 FDX 7.25 8.45 7.65 6.36 134 345  W  
FDX 1.78 2.08 2.04 1.05 119 176  W   242.5 FDX 9.45 10.00 8.45 8.24 34 59  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 11.65 12.20 12.30 8.00 67 6281  S   230 FDX 7.25 7.55 7.07 2.67 146 4335  S  
FDX 10.35 10.80 11.20 6.45 129 248  S   232.5 FDX 8.15 8.70 8.35 3.62 82 204  S  
FDX 9.05 9.45 9.72 5.09 67 371  S   235 FDX 9.30 9.85 9.74 4.77 116 547  S  
FDX 7.90 8.35 8.14 3.95 40 464  S   237.5 FDX 10.55 11.25 10.65 6.12 38 475  S  
FDX 6.85 7.25 7.19 2.99 120 5476  S   240 FDX 11.95 12.65 11.92 7.67 229 3179  S  
FDX 5.85 6.20 6.85 2.22 46 197  S   242.5 FDX 13.50 14.25 13.20 9.39 8 179  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 11.75 13.10 12.78 8.89 14 23  W   230 FDX 7.55 8.50 7.50 3.54 22 216  W  
FDX 9.15 10.40 10.65 6.07 7 145  W   235 FDX 9.80 10.50 10.80 5.72 3 137  W  
FDX 7.20 8.05 8.15 3.92 42 78  W   240 FDX 12.35 13.25 12.55 8.57 164 334  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 12.60 14.10 12.25 9.93 5 15  Q   230 FDX 8.30 9.30 8.15 4.53 28 284  Q  
FDX 10.35 11.45 11.12 7.17 24 17  Q   235 FDX 10.60 11.25 11.04 6.78 33 90  Q  
FDX 8.00 8.80 9.16 4.98 4 78  Q   240 FDX 13.15 13.95 13.23 9.58 16 130  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 13.35 14.40 14.23 10.74 10 13  W   230 FDX 8.70 9.85 10.38 5.29 1 19  W  
FDX 10.90 12.00 12.25 8.02 3 30  W   235 FDX 10.95 11.90 11.40 7.57 1 58  W  
FDX 8.45 9.50 9.65 5.81 15 71  W   240 FDX 13.80 14.60 15.20 10.36 0 8  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 13.40 15.20 0.00 11.49 0 0  W   230 FDX 8.95 10.20 9.55 5.97 3 0  W  
FDX 11.30 12.35 0.00 8.80 0 0  W   235 FDX 11.05 12.50 12.88 8.28 5 0  W  
FDX 8.60 10.05 10.74 6.57 10 0  W   240 FDX 14.05 15.25 17.64 11.05 3 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 14.90 15.60 16.60 12.19 60 1662  S   230 FDX 9.75 10.80 10.45 6.60 138 3263  S  
FDX 10.10 10.50 11.30 7.28 384 1841  S   240 FDX 15.15 15.75 15.48 11.68 180 2478  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 20.05 21.50 21.05 16.89 11 792  S   230 FDX 15.30 15.85 15.80 10.26 22 1116  S  
FDX 15.15 16.45 15.35 12.01 47 762  S   240 FDX 20.35 20.95 20.01 15.32 2 1208  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.