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   0.426 0.298 200.9 1.85

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 4.55 6.25 5.75 0.00 117 202  S   195 FDX 0.00 0.09 0.03 0.00 717 1571  S  
FDX 2.24 3.85 2.99 0.00 639 124  S   197.5 FDX 0.00 0.01 0.03 0.00 481 494  S  
FDX 0.53 1.24 0.53 0.00 1148 1066  S   200 FDX 0.00 0.87 0.10 0.00 1114 4007  S  
FDX 0.00 0.06 0.03 0.00 455 195  S   202.5 FDX 1.34 2.12 3.75 0.00 56 453  S  
FDX 0.00 0.01 0.01 0.00 196 3852  S   205 FDX 3.80 4.60 6.80 0.00 58 3801  S  
FDX 0.00 0.01 0.01 0.00 20 665  S   207.5 FDX 6.40 8.10 10.50 0.00 22 349  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 8.25 8.95 6.35 6.88 24 13  W   195 FDX 2.59 2.94 2.80 0.93 70 663  W  
FDX 6.55 7.20 6.27 5.07 23 26  W   197.5 FDX 3.40 3.80 3.73 1.62 84 346  W  
FDX 5.20 5.55 5.30 3.55 229 114  W   200 FDX 4.30 4.65 4.55 2.61 86 321  W  
FDX 3.90 4.15 4.00 2.36 70 162  W   202.5 FDX 5.45 5.95 7.58 3.92 37 139  W  
FDX 2.48 3.05 2.60 1.48 189 285  W   205 FDX 6.85 7.30 7.10 5.54 47 172  W  
FDX 1.91 2.35 2.02 0.88 42 226  W   207.5 FDX 8.40 9.10 8.98 7.43 15 411  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 9.60 10.65 11.30 8.15 0 11  W   195 FDX 4.05 4.55 4.48 2.04 39 146  W  
FDX 7.95 8.80 6.45 6.50 11 13  W   197.5 FDX 4.90 5.35 5.97 2.90 1 51  W  
FDX 6.75 7.50 5.32 5.08 20 8  W   200 FDX 5.80 6.30 6.33 3.97 24 117  W  
FDX 5.35 5.95 4.80 3.87 25 12  W   202.5 FDX 7.00 7.60 9.07 5.25 3 101  W  
FDX 4.20 4.85 3.25 2.87 6 42  W   205 FDX 8.20 9.00 11.08 6.76 25 44  W  
FDX 2.86 3.80 2.35 2.08 5 24  W   207.5 FDX 9.75 10.45 12.60 8.46 4 17  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 11.10 12.00 9.40 9.28 5 6  W   195 FDX 5.20 5.75 6.10 2.89 54 440  W  
FDX 8.10 8.90 7.40 6.30 30 17  W   200 FDX 7.20 7.80 9.20 4.91 2 86  W  
FDX 5.45 6.25 4.85 4.03 24 33  W   205 FDX 9.65 10.35 10.76 7.62 1 86  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 12.25 13.00 10.45 10.35 6 136  S   195 FDX 6.55 6.95 6.90 3.56 260 1446  S  
FDX 9.25 9.90 8.00 7.42 230 1224  S   200 FDX 8.45 8.90 8.65 5.61 187 4145  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 14.35 15.80 0.00 11.40 0 0  W   195 FDX 9.10 10.10 11.17 4.10 12 122  W  
FDX 11.50 12.95 10.65 8.48 45 27  W   200 FDX 11.15 12.50 13.30 6.14 5 224  W  
FDX 9.05 10.45 8.20 6.10 28 51  W   205 FDX 12.75 15.15 14.45 8.73 0 215  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 15.05 16.50 13.85 12.45 14 0  W   195 FDX 9.25 10.85 7.79 4.51 0 13  W  
FDX 12.30 13.50 10.85 9.53 4 9  W   200 FDX 12.15 13.10 14.10 6.55 9 9  W  
FDX 9.95 11.15 9.00 7.11 12 2  W   205 FDX 14.55 15.95 16.00 9.07 1 19  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FDX 16.90 17.55 16.00 14.61 17 56  S   195 FDX 11.45 11.95 11.65 5.07 262 1709  S  
FDX 14.05 14.85 13.68 11.67 44 461  S   200 FDX 13.60 14.05 15.45 7.04 36 1129  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.