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   0.297 0.338 25.955 -0.09
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.45 1.55 0.00 1.46 0 0  W   24.5 FXI 0.02 0.04 0.05 0.00 6 102  W  
FXI 0.98 1.08 0.87 0.96 20 21  W   25 FXI 0.06 0.07 0.09 0.00 1 1185  W  
FXI 0.56 0.65 0.38 0.49 10 1  W   25.5 FXI 0.13 0.15 0.15 0.04 119 784  W  
FXI 0.24 0.30 0.27 0.16 85 166  W   26 FXI 0.30 0.35 0.31 0.21 63 1333  W  
FXI 0.09 0.14 0.11 0.03 1249 1568  W   26.5 FXI 0.62 0.69 0.77 0.57 185 2572  W  
FXI 0.04 0.05 0.04 0.00 561 1906  W   27 FXI 1.00 1.13 1.09 1.05 20 822  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.52 1.62 1.66 1.58 0 4  W   24.5 FXI 0.11 0.14 0.19 0.07 12 135  W  
FXI 1.09 1.24 0.88 1.17 4 1  W   25 FXI 0.20 0.25 0.31 0.15 3 10035  W  
FXI 0.74 0.83 0.60 0.81 17 1  W   25.5 FXI 0.34 0.40 0.37 0.29 1582 10342  W  
FXI 0.45 0.54 0.51 0.53 132 117  W   26 FXI 0.55 0.63 0.59 0.51 55 15466  W  
FXI 0.25 0.32 0.28 0.32 197 709  W   26.5 FXI 0.86 0.97 1.17 0.80 10 139  W  
FXI 0.13 0.19 0.11 0.18 11 103  W   27 FXI 1.16 1.40 1.54 1.16 2 5003  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.56 1.71 0.00 1.82 0 0  S   24.5 FXI 0.23 0.27 0.27 0.15 208 1618  S  
FXI 1.23 1.30 1.21 1.43 7547 4882  S   25 FXI 0.33 0.37 0.38 0.26 68 84187  S  
FXI 0.89 0.96 0.93 1.09 406 372  S   25.5 FXI 0.49 0.56 0.51 0.41 575 750  S  
FXI 0.64 0.68 0.67 0.80 555 43070  S   26 FXI 0.73 0.78 0.73 0.62 1211 57264  S  
FXI 0.45 0.48 0.48 0.57 2100 860  S   26.5 FXI 0.97 1.08 1.23 0.88 1 762  S  
FXI 0.28 0.32 0.26 0.38 198 4315  S   27 FXI 1.25 1.43 1.41 1.20 949 95074  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.61 1.84 0.00 2.10 0 0  W   24.5 FXI 0.26 0.32 0.30 0.20 0 10  W  
FXI 1.23 1.42 0.00 1.72 0 0  W   25 FXI 0.34 0.45 0.45 0.31 5 44  W  
FXI 0.91 1.12 0.00 1.38 0 0  W   25.5 FXI 0.51 0.62 0.70 0.46 1 462  W  
FXI 0.65 0.80 0.00 1.08 0 0  W   26 FXI 0.76 0.84 0.84 0.65 10 525  W  
FXI 0.48 0.55 0.56 0.83 0 301  W   26.5 FXI 0.96 1.22 1.25 0.89 1 148  W  
FXI 0.32 0.39 0.29 0.62 10 22  W   27 FXI 1.26 1.57 1.17 1.17 0 149  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.71 1.95 0.00 2.45 0 0  Q   24.5 FXI 0.33 0.39 0.44 0.22 1 34  Q  
FXI 1.35 1.59 0.00 2.07 0 0  Q   25 FXI 0.42 0.53 0.53 0.32 12 28  Q  
FXI 1.04 1.22 0.00 1.72 0 0  Q   25.5 FXI 0.60 0.75 0.82 0.46 3 48  Q  
FXI 0.79 0.93 0.80 1.41 61 1  Q   26 FXI 0.79 0.93 0.93 0.63 19 188  Q  
FXI 0.56 0.65 0.62 1.13 28 53  Q   26.5 FXI 1.00 1.33 0.98 0.84 0 244  Q  
FXI 0.39 0.48 0.36 0.90 15 26  Q   27 FXI 1.28 1.74 1.55 1.09 1 43  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.79 2.02 0.00 2.85 0 0  W   24.5 FXI 0.38 0.45 0.50 0.21 7 6  W  
FXI 1.45 1.64 0.00 2.47 0 0  W   25 FXI 0.53 0.59 0.62 0.31 13 1  W  
FXI 1.13 1.30 1.23 2.11 0 2  W   25.5 FXI 0.67 0.77 0.75 0.43 140 0  W  
FXI 0.90 0.96 0.77 1.78 2 1  W   26 FXI 0.88 1.00 0.86 0.57 0 101  W  
FXI 0.67 0.74 1.07 1.49 0 3  W   26.5 FXI 1.09 1.39 0.92 0.75 0 3  W  
FXI 0.49 0.56 0.45 1.23 4 53  W   27 FXI 1.26 1.85 1.60 0.97 1 5  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.66 1.79 1.43 3.45 1 17  S   25 FXI 0.66 0.71 0.72 0.22 114 1876  S  
FXI 1.09 1.14 1.13 2.73 36 85  S   26 FXI 1.04 1.12 1.15 0.41 37 17214  S  
FXI 0.66 0.71 0.66 2.09 148 2759  S   27 FXI 1.46 1.84 1.70 0.68 16 1341  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.91 2.16 1.75 6.19 51 31  S   25 FXI 0.86 0.92 0.93 0.06 30784 284  S  
FXI 1.38 1.47 1.24 5.45 55 34  S   26 FXI 1.25 1.33 1.40 0.11 28 28199  S  
FXI 0.92 0.99 0.90 4.74 5715 29  S   27 FXI 1.70 2.01 1.94 0.19 116 92238  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.