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

ISHARES FTSE/XINHUA 25 (FXI) 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
FXI ISHARES FTSE/XINHUA 25   0.260 0.268 24.42 0.41
 
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  
FXI 0.95 1.02 0.95 0.94 46 261  W   23.5 FXI 0.02 0.05 0.04 0.01 80 5105  W  
FXI 0.53 0.58 0.55 0.51 97 2074  W   24 FXI 0.11 0.14 0.11 0.08 380 2200  W  
FXI 0.24 0.27 0.25 0.20 1099 7525  W   24.5 FXI 0.31 0.34 0.33 0.27 202 2011  W  
FXI 0.08 0.10 0.08 0.05 1471 4847  W   25 FXI 0.63 0.68 0.75 0.63 10 192  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  
FXI 1.05 1.50 0.80 1.11 0 26  W   23.5 FXI 0.11 0.13 0.11 0.10 15 2031  W  
FXI 0.71 0.73 0.71 0.73 120 839  W   24 FXI 0.25 0.26 0.25 0.22 144 2418  W  
FXI 0.41 0.44 0.43 0.44 75 4374  W   24.5 FXI 0.45 0.48 0.47 0.42 7 662  W  
FXI 0.21 0.23 0.22 0.24 80 1837  W   25 FXI 0.75 0.78 0.75 0.72 17 15  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  
FXI 1.07 1.20 0.90 1.34 0 88  W   23.5 FXI 0.17 0.29 0.25 0.15 13 312  W  
FXI 0.80 0.84 0.75 0.97 15 430  W   24 FXI 0.34 0.35 0.35 0.28 42 4241  W  
FXI 0.52 0.56 0.52 0.67 14 803  W   24.5 FXI 0.55 0.58 0.66 0.47 3 342  W  
FXI 0.32 0.35 0.33 0.43 258 293  W   25 FXI 0.83 0.87 1.42 0.73 0 31  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  
FXI 1.26 1.31 1.26 1.62 19 4346  S   23.5 FXI 0.27 0.28 0.28 0.17 651 14429  S  
FXI 0.94 0.97 0.95 1.25 109 90507  S   24 FXI 0.44 0.45 0.45 0.28 2328 68416  S  
FXI 0.65 0.70 0.65 0.93 1793 23419  S   24.5 FXI 0.65 0.68 0.68 0.45 64 4091  S  
FXI 0.44 0.47 0.47 0.66 901 66911  S   25 FXI 0.93 0.97 0.95 0.67 1 6912  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  
FXI 1.34 1.99 1.10 1.96 0 59  W   23.5 FXI 0.33 0.35 0.35 0.16 61 504  W  
FXI 1.03 1.09 1.05 1.58 102 100  W   24 FXI 0.50 0.53 0.51 0.26 57 956  W  
FXI 0.75 0.80 0.76 1.24 206 59  W   24.5 FXI 0.71 0.77 0.77 0.40 1 36  W  
FXI 0.53 0.58 0.51 0.95 65 133  W   25 FXI 0.99 1.59 1.26 0.59 0 30  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  
FXI 1.42 1.86 1.04 2.37 0 103  W   23.5 FXI 0.37 0.42 0.38 0.13 5 6  W  
FXI 1.10 1.15 0.85 1.98 0 2  W   24 FXI 0.55 0.59 0.59 0.22 2 30  W  
FXI 0.82 1.05 0.85 1.63 15 96  W   24.5 FXI 0.77 0.83 0.89 0.33 1 5  W  
FXI 0.40 0.66 0.55 1.30 30 40  W   25 FXI 0.98 1.12 0.00 0.48 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  
FXI 1.36 1.40 1.37 3.74 1 9432  S   23.85 FXI 0.67 0.69 0.69 0.07 4470 22243  S  
FXI 1.27 1.35 1.30 3.62 56 68881  S   24 FXI 0.73 0.76 0.75 0.08 6 23687  S  
FXI 0.84 0.87 0.84 2.96 24 6669  S   24.85 FXI 1.14 1.18 1.39 0.16 0 5752  S  
FXI 0.78 0.81 0.80 2.85 229 56740  S   25 FXI 1.23 1.26 1.50 0.18 0 13246  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.36 3.00 1.40 4.71 0 89  Q   23.5 FXI 0.58 0.61 0.62 0.03 12 1006  Q  
FXI 1.30 1.52 1.14 4.31 1 5315  Q   24 FXI 0.77 0.81 0.98 0.05 0 931  Q  
FXI 1.05 1.11 1.09 3.91 52 125  Q   24.5 FXI 1.00 1.28 1.18 0.07 0 172  Q  
FXI 0.83 1.08 0.71 3.53 0 341  Q   25 FXI 1.02 1.32 1.22 0.11 0 28  Q  


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.