Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FDX FEDEX CORP   0.216 0.246 265.52 -0.55
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 5.45 6.25 5.40 0.00 13 88  W   260 FDX 0.16 0.21 0.23 0.00 111 614  W  
FDX 3.40 3.65 3.45 0.00 87 65  W   262.5 FDX 0.38 0.53 0.65 0.00 86 408  W  
FDX 1.69 1.79 1.63 0.00 297 283  W   265 FDX 1.15 1.22 1.20 0.00 171 748  W  
FDX 0.60 0.70 0.67 0.00 252 573  W   267.5 FDX 2.39 2.82 3.10 0.00 159 562  W  
FDX 0.15 0.23 0.21 0.00 321 452  W   270 FDX 4.15 5.15 4.72 0.00 43 776  W  
FDX 0.02 0.08 0.02 0.00 112 615  W   272.5 FDX 6.70 7.95 7.00 0.00 19 190  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 7.10 7.45 7.02 7.37 5 10  W   260 FDX 1.41 1.45 1.50 1.34 15 515  W  
FDX 5.35 5.60 4.30 5.63 62 27  W   262.5 FDX 2.10 2.18 2.23 2.09 55 113  W  
FDX 3.90 4.00 4.00 4.15 42 82  W   265 FDX 3.05 3.20 3.10 3.11 62 204  W  
FDX 2.61 2.72 2.61 2.94 86 256  W   267.5 FDX 4.30 4.45 4.57 4.40 18 216  W  
FDX 1.72 1.77 1.70 2.00 67 265  W   270 FDX 5.45 6.10 6.20 5.95 5 192  W  
FDX 1.05 1.14 1.05 1.30 14 222  W   272.5 FDX 7.55 8.00 7.75 7.75 4 93  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 8.15 9.90 8.30 9.69 1 14  W   260 FDX 2.19 2.32 3.06 2.13 1 269  W  
FDX 6.50 8.40 7.45 7.99 0 5  W   262.5 FDX 2.96 3.15 3.78 2.92 12 8  W  
FDX 5.00 5.95 5.05 6.48 7 19  W   265 FDX 2.72 4.15 4.55 3.89 18 131  W  
FDX 3.75 4.45 3.55 5.16 5 8  W   267.5 FDX 4.50 5.40 5.47 5.05 1 18  W  
FDX 2.69 2.91 2.53 4.03 7 60  W   270 FDX 6.25 6.95 5.85 6.40 0 79  W  
FDX 1.86 2.05 1.93 3.09 4 11  W   272.5 FDX 7.90 8.65 9.27 7.94 1 9  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 9.20 9.40 8.85 12.44 14 487  S   260 FDX 2.89 2.96 2.99 2.37 71 769  S  
FDX 7.45 7.70 7.35 10.70 3 21  S   262.5 FDX 3.70 3.85 4.40 3.09 44 33  S  
FDX 5.95 6.20 6.05 9.11 33 16  S   265 FDX 4.70 4.90 4.83 3.96 72 69  S  
FDX 4.70 4.90 4.38 7.67 22 122  S   267.5 FDX 5.90 6.05 6.20 4.97 37 63  S  
FDX 3.60 3.80 3.69 6.37 47 857  S   270 FDX 7.30 7.50 8.10 6.13 13 1553  S  
FDX 2.75 2.83 2.67 5.24 26 85  S   272.5 FDX 8.90 9.15 8.81 7.45 0 45  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 9.90 10.65 9.25 15.79 0 12  W   260 FDX 2.90 3.60 4.25 2.24 2 62  W  
FDX 6.80 8.25 6.72 12.29 3 14  W   265 FDX 4.55 5.55 6.57 3.58 1 57  W  
FDX 4.35 5.35 4.59 9.26 1 57  W   270 FDX 7.80 8.15 9.30 5.41 1 28  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 10.60 12.75 10.64 19.85 0 18  W   260 FDX 3.85 4.10 4.65 1.90 15 22  W  
FDX 7.50 8.80 7.80 16.17 0 17  W   265 FDX 4.80 6.05 6.32 2.97 2 62  W  
FDX 5.00 5.30 5.29 12.87 1 33  W   270 FDX 8.30 8.55 9.79 4.43 1 15  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 11.30 12.35 0.00 24.70 0 0  W   260 FDX 4.30 4.95 5.38 1.46 3 0  W  
FDX 7.65 9.20 7.62 20.85 3 0  W   265 FDX 5.40 6.60 7.38 2.27 3 0  W  
FDX 5.75 6.95 5.40 17.30 3 0  W   270 FDX 8.30 9.15 0.00 3.38 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 12.45 12.65 12.25 36.85 39 1246  S   260 FDX 5.80 6.00 5.90 0.67 104 1416  S  
FDX 6.95 7.15 6.95 28.93 58 2156  S   270 FDX 10.30 10.55 10.85 1.58 62 1140  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.