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

Option Chains For FXI 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
FXI ISHARES FTSE/XINHUA 25   0.234 0.306 42 0.83

 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.43 1.61 1.41 1.50 46 72  W   40.5 FXI 0.02 0.04 0.04 0.00 204 3482  W  
FXI 0.96 1.13 1.03 1.02 88 325  W   41 FXI 0.04 0.08 0.05 0.02 590 1481  W  
FXI 0.53 0.63 0.68 0.59 180 1260  W   41.5 FXI 0.12 0.15 0.17 0.09 678 3708  W  
FXI 0.25 0.30 0.30 0.27 4014 570  W   42 FXI 0.27 0.33 0.30 0.27 531 1816  W  
FXI 0.08 0.12 0.13 0.09 1660 243  W   42.5 FXI 0.56 0.69 0.60 0.59 17 3076  W  
FXI 0.03 0.04 0.03 0.02 9 211  W   43 FXI 0.98 1.12 1.03 1.02 11 1676  W  
FXI 0.01 0.03 0.02 0.00 23 3343  W   43.5 FXI 1.47 1.62 1.61 1.50 2 62  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.53 1.72 1.41 1.73 3 5  W   40.5 FXI 0.14 0.17 0.15 0.22 26 2810  W  
FXI 1.17 1.21 1.17 1.36 1 1076  W   41 FXI 0.23 0.26 0.25 0.35 12 1756  W  
FXI 0.81 0.85 0.87 1.03 10 509  W   41.5 FXI 0.36 0.40 0.36 0.53 21 70  W  
FXI 0.51 0.54 0.51 0.76 96 1111  W   42 FXI 0.56 0.60 0.57 0.76 144 1493  W  
FXI 0.29 0.33 0.27 0.54 1055 220  W   42.5 FXI 0.81 0.89 0.89 1.04 4 18  W  
FXI 0.17 0.19 0.16 0.37 949 401  W   43 FXI 1.13 1.24 1.24 1.37 15 212  W  
FXI 0.07 0.11 0.10 0.24 24 59  W   43.5 FXI 1.58 1.71 1.68 1.74 0 8  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.71 1.86 1.13 1.95 0 161  S   40.5 FXI 0.29 0.32 0.32 0.44 55 258  S  
FXI 1.32 1.46 1.40 1.61 57 730  S   41 FXI 0.41 0.44 0.43 0.60 22624 83924  S  
FXI 0.99 1.05 0.62 1.31 0 1827  S   41.5 FXI 0.56 0.60 0.60 0.80 24 1262  S  
FXI 0.71 0.75 0.72 1.04 527 5495  S   42 FXI 0.77 0.81 0.75 1.04 167 34848  S  
FXI 0.48 0.52 0.50 0.82 304 16684  S   42.5 FXI 0.99 1.07 2.25 1.31 0 26  S  
FXI 0.31 0.35 0.37 0.63 2252 8505  S   43 FXI 1.33 1.44 1.33 1.62 42 6910  S  
FXI 0.21 0.25 0.23 0.47 4 112  S   43.5 FXI 1.70 1.83 1.73 1.97 3 1  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.81 1.97 1.82 2.14 5 28  W   40.5 FXI 0.40 0.45 1.10 0.62 0 17  W  
FXI 1.47 1.59 1.01 1.82 0 31  W   41 FXI 0.52 0.59 0.57 0.80 2 204  W  
FXI 1.13 1.24 1.17 1.52 2 39  W   41.5 FXI 0.72 0.76 0.72 1.01 41 28  W  
FXI 0.85 0.96 0.90 1.27 1 23  W   42 FXI 0.88 1.00 0.99 1.25 1 286  W  
FXI 0.62 0.70 0.64 1.04 8 11  W   42.5 FXI 1.15 1.27 2.40 1.52 0 76  W  
FXI 0.42 0.51 0.44 0.84 1 54  W   43 FXI 1.43 1.62 2.06 1.83 0 46  W  
FXI 0.31 0.34 0.35 0.67 375 529  W   43.5 FXI 1.77 2.02 1.47 2.16 0 4  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.92 2.08 1.24 2.31 0 4  W   40.5 FXI 0.50 0.57 0.63 0.79 20 2114  W  
FXI 1.53 1.72 1.44 2.00 1 15  W   41 FXI 0.66 0.71 0.72 0.97 8 109  W  
FXI 1.28 1.33 1.31 1.71 6 235  W   41.5 FXI 0.81 0.88 1.27 1.19 0 440  W  
FXI 1.00 1.04 1.00 1.46 213 211  W   42 FXI 1.02 1.09 1.10 1.43 2 167  W  
FXI 0.76 0.81 0.76 1.23 19 147  W   42.5 FXI 1.27 1.37 1.33 1.70 4 5  W  
FXI 0.56 0.59 0.60 1.03 12 3502  W   43 FXI 1.53 1.65 1.77 2.00 1 19  W  
FXI 0.41 0.45 0.35 0.85 4 7  W   43.5 FXI 1.84 2.00 0.00 2.32 0 0  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 2.18 2.32 1.83 2.47 0 2  W   40.5 FXI 0.74 0.80 0.78 0.93 3 37  W  
FXI 1.83 1.97 1.34 2.16 0 32  W   41 FXI 0.89 0.95 0.95 1.13 5 2004  W  
FXI 1.54 1.64 1.56 1.88 5 4  W   41.5 FXI 1.07 1.15 1.12 1.35 5 32  W  
FXI 1.24 1.30 1.31 1.63 31 2002  W   42 FXI 1.28 1.37 1.32 1.59 4 4  W  
FXI 0.99 1.04 1.02 1.40 23 29  W   42.5 FXI 1.50 1.64 2.15 1.86 0 1  W  
FXI 0.79 0.83 0.80 1.19 484 18  W   43 FXI 1.80 1.95 3.04 2.16 0 1  W  
FXI 0.62 0.69 0.63 1.01 6 3  W   43.5 FXI 2.09 2.23 0.00 2.47 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 2.06 2.15 2.04 2.46 27 637  S   41 FXI 1.13 1.19 1.16 1.39 395 15682  S  
FXI 1.49 1.56 1.57 1.93 1225 28003  S   42 FXI 1.53 1.59 1.60 1.86 26 32675  S  
FXI 1.03 1.08 0.98 1.49 81 3240  S   43 FXI 2.04 2.15 2.09 2.42 14 1199  S  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 2.30 2.41 2.33 2.97 154 22900  S   41 FXI 1.75 1.85 1.81 1.80 48 38149  S  
FXI 1.73 1.84 1.72 2.45 444 5851  S   42 FXI 2.23 2.38 2.70 2.28 0 23652  S  
FXI 1.27 1.34 1.28 2.00 113 4657  S   43 FXI 2.79 2.99 2.89 2.83 1 1123  S  



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.