Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FXI ISHARES FTSE/XINHUA 25   0.261 0.268 24.01 -0.06
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 0.30 0.82 0.50 0.00 10344 17304  S   23.5 FXI 0.00 0.01 0.01 0.00 17521 20193  S  
FXI 0.02 0.25 0.05 0.00 19715 49805  S   24 FXI 0.01 0.03 0.02 0.00 16375 39226  S  
FXI 0.00 0.01 0.01 0.00 399 39293  S   24.5 FXI 0.24 0.71 0.52 0.00 90 8075  S  
FXI 0.00 0.01 0.01 0.00 30 51948  S   25 FXI 0.60 1.16 1.34 0.00 0 0  S  
 
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 0.65 1.22 0.66 0.67 113 219  W   23.5 FXI 0.13 0.15 0.15 0.12 127 5202  W  
FXI 0.35 0.36 0.35 0.35 872 1518  W   24 FXI 0.30 0.31 0.30 0.31 113 2157  W  
FXI 0.15 0.16 0.15 0.15 800 7434  W   24.5 FXI 0.40 0.63 0.63 0.61 7 2004  W  
FXI 0.04 0.07 0.06 0.05 194 4779  W   25 FXI 0.64 1.04 1.05 1.01 0 192  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 0.78 1.04 0.80 0.88 10 16  W   23.5 FXI 0.23 0.31 0.26 0.22 1538 495  W  
FXI 0.48 0.74 0.49 0.57 34 870  W   24 FXI 0.42 0.46 0.45 0.40 1709 1005  W  
FXI 0.27 0.42 0.27 0.34 1940 3527  W   24.5 FXI 0.69 0.74 0.76 0.67 0 662  W  
FXI 0.14 0.16 0.15 0.19 1520 337  W   25 FXI 0.85 1.31 1.06 1.01 2 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 0.89 1.16 0.90 1.13 1 87  W   23.5 FXI 0.31 0.81 0.31 0.25 21 292  W  
FXI 0.61 1.03 0.60 0.81 47 398  W   24 FXI 0.51 1.56 0.55 0.42 94 4156  W  
FXI 0.42 0.43 0.41 0.55 512 296  W   24.5 FXI 0.79 0.83 0.83 0.65 117 227  W  
FXI 0.24 0.25 0.24 0.36 51 277  W   25 FXI 0.92 1.19 1.42 0.95 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 1.03 1.07 1.03 1.43 161 4261  S   23.5 FXI 0.41 0.43 0.43 0.24 879 49456  S  
FXI 0.72 0.78 0.76 1.09 683 90263  S   24 FXI 0.63 0.64 0.64 0.39 8925 77478  S  
FXI 0.52 0.53 0.53 0.81 8198 16272  S   24.5 FXI 0.89 0.92 0.92 0.59 430 3837  S  
FXI 0.36 0.37 0.35 0.57 1282 66182  S   25 FXI 1.22 1.26 1.24 0.84 9 6903  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 1.01 1.41 1.10 1.79 22 42  W   23.5 FXI 0.46 0.68 0.49 0.22 5 499  W  
FXI 0.76 1.10 0.85 1.43 21 79  W   24 FXI 0.70 1.99 0.72 0.34 1 955  W  
FXI 0.62 1.27 0.62 1.12 0 59  W   24.5 FXI 0.77 1.45 1.21 0.50 0 36  W  
FXI 0.42 0.46 0.43 0.85 60 76  W   25 FXI 0.88 2.32 1.26 0.71 2 32  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 0.78 1.64 1.04 2.21 0 103  W   23.5 FXI 0.35 0.57 0.71 0.17 0 6  W  
FXI 0.72 1.14 0.85 1.84 0 2  W   24 FXI 0.55 1.14 0.80 0.27 25 6  W  
FXI 0.67 1.31 0.67 1.50 4 92  W   24.5 FXI 0.81 1.35 1.04 0.40 3 2  W  
FXI 0.48 0.68 0.47 1.20 61 17  W   25 FXI 0.47 1.99 0.00 0.57 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 1.15 2.13 1.18 3.64 0 9432  S   23.85 FXI 0.45 2.99 0.88 0.08 101 22143  S  
FXI 1.07 1.21 1.07 3.52 68 68876  S   24 FXI 0.82 1.10 0.92 0.09 0 23687  S  
FXI 0.70 1.08 0.68 2.88 69 6670  S   24.85 FXI 1.18 1.64 1.39 0.18 0 5752  S  
FXI 0.66 0.71 0.66 2.77 84 56755  S   25 FXI 1.27 1.79 1.50 0.20 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 1.20 1.62 1.40 4.62 10 99  Q   23.5 FXI 0.61 1.67 0.74 0.03 0 1006  Q  
FXI 0.95 1.38 1.15 4.23 2 5314  Q   24 FXI 0.85 2.42 0.98 0.05 1 930  Q  
FXI 0.90 1.08 0.78 3.84 0 125  Q   24.5 FXI 1.01 1.44 1.18 0.08 0 172  Q  
FXI 0.57 0.77 0.71 3.47 10 350  Q   25 FXI 1.31 1.83 1.22 0.12 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.