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   0.260 0.267 25.44 0.17
 
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 0.71 1.12 0.95 0.00 126 4585  W   24.5 FXI 0.00 0.02 0.02 0.00 1449 3241  W  
FXI 0.44 0.49 0.45 0.00 2895 4694  W   25 FXI 0.03 0.04 0.07 0.00 361 1459  W  
FXI 0.13 0.15 0.13 0.00 396 2547  W   25.5 FXI 0.19 0.21 0.21 0.00 5684 506  W  
FXI 0.02 0.03 0.02 0.00 77 660  W   26 FXI 0.37 0.61 0.77 0.00 0 8  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 1.02 1.07 1.09 1.05 759 4095  W   24.5 FXI 0.08 0.10 0.10 0.07 4 713  W  
FXI 0.65 0.68 0.67 0.67 328 2432  W   25 FXI 0.19 0.22 0.22 0.18 50 301  W  
FXI 0.36 0.39 0.38 0.37 88 1589  W   25.5 FXI 0.40 0.43 0.41 0.38 184 31  W  
FXI 0.19 0.20 0.19 0.18 62 316  W   26 FXI 0.32 0.75 0.93 0.69 1 0  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 1.13 1.19 1.17 1.27 8 830  W   24.5 FXI 0.18 0.20 0.23 0.14 0 1037  W  
FXI 0.79 0.83 0.79 0.90 18 2177  W   25 FXI 0.33 0.35 0.33 0.27 84 174  W  
FXI 0.52 0.55 0.52 0.60 114 4763  W   25.5 FXI 0.53 0.56 0.55 0.46 73 1  W  
FXI 0.32 0.33 0.31 0.37 3 179  W   26 FXI 0.82 0.85 0.00 0.73 0 0  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 1.25 1.29 1.27 1.54 81 24787  S   24.5 FXI 0.25 0.27 0.28 0.17 60 5227  S  
FXI 0.93 0.94 0.94 1.17 494 66437  S   25 FXI 0.41 0.44 0.43 0.29 1258 7127  S  
FXI 0.64 0.68 0.64 0.86 4275 34412  S   25.5 FXI 0.64 0.67 0.64 0.47 3595 144  S  
FXI 0.44 0.46 0.45 0.60 8390 47453  S   26 FXI 0.92 0.96 1.04 0.71 1 1008  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 1.36 1.41 1.33 1.87 3 258  W   24.5 FXI 0.32 0.36 0.33 0.17 37 39  W  
FXI 1.03 1.08 1.04 1.49 245 472  W   25 FXI 0.49 0.53 0.49 0.28 22 35  W  
FXI 0.76 0.80 0.72 1.16 3 145  W   25.5 FXI 0.71 0.76 0.00 0.43 0 0  W  
FXI 0.54 0.58 0.56 0.87 21 223  W   26 FXI 0.99 1.04 0.00 0.63 0 0  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 1.33 1.48 0.97 2.26 0 81  W   24.5 FXI 0.37 0.41 0.42 0.15 3 11  W  
FXI 1.10 1.15 1.00 1.88 0 324  W   25 FXI 0.55 0.59 0.61 0.24 262 2  W  
FXI 0.83 0.87 0.75 1.53 1 18  W   25.5 FXI 0.77 0.82 1.75 0.37 0 1  W  
FXI 0.61 0.64 0.57 1.21 17 535  W   26 FXI 1.05 1.09 2.00 0.53 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FXI 1.47 2.87 1.48 2.73 1 0  W   24.5 FXI 0.43 0.47 0.45 0.12 1 0  W  
FXI 1.19 1.23 1.23 2.34 8 0  W   25 FXI 0.61 0.65 0.63 0.19 1 0  W  
FXI 0.91 0.96 0.00 1.97 0 0  W   25.5 FXI 0.84 1.68 0.00 0.29 0 0  W  
FXI 0.69 0.73 0.00 1.63 0 0  W   26 FXI 1.10 1.15 0.00 0.42 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 1.38 1.44 1.37 3.61 23 6670  S   24.85 FXI 0.68 0.72 0.68 0.09 404 5982  S  
FXI 1.30 1.33 1.30 3.49 4766 55995  S   25 FXI 0.74 0.78 0.77 0.10 7125 13319  S  
FXI 0.86 0.92 0.88 2.83 153 37648  S   25.85 FXI 1.16 1.21 1.26 0.19 2 6830  S  
FXI 0.81 0.85 0.83 2.72 1622 71278  S   26 FXI 1.25 1.29 1.35 0.21 0 1009  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 1.66 1.72 1.52 4.58 0 199  Q   24.5 FXI 0.60 0.63 0.60 0.04 5 174  Q  
FXI 1.35 1.41 1.30 4.17 11 372  Q   25 FXI 0.79 0.83 0.77 0.06 20 28  Q  
FXI 1.09 1.15 1.05 3.78 3 507  Q   25.5 FXI 0.37 1.07 1.11 0.09 0 121  Q  
FXI 0.87 0.91 0.90 3.39 7 12633  Q   26 FXI 1.28 1.33 1.81 0.14 0 22  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.