Option Chain For FXI

End of day data from April 3rd, 2020 for FXI options expiring on April 9th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE Arca
  2. >
  3. FXI
  4. >
  5. Option Chain
| USD | FXI: $36.89 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
FXI9Apr20C39.50 CALL 39.50 0.05 $0.02 21 $0.06 29 2 5,464 30.447752% 0.148883 0.101400 -0.037407 0.011882 0.001023
FXI9Apr20P36.00 PUT 36.00 0.43 $0.37 24 $0.46 166 684 2,949 40.099650% -0.322725 0.156829 -0.059678 0.018377 -0.002385
FXI9Apr20C36.00 CALL 36.00 1.31 $1.28 31 $1.45 69 43 1,274 39.156044% 0.676639 0.156829 -0.056381 0.018377 0.004519
FXI9Apr20C42.00 CALL 42.00 0.10 0 $0.03 21 0 1,253 48.720192% 0.021002 0.022060 -0.008176 0.002585 0.000146
FXI9Apr20P35.50 PUT 35.50 0.30 $0.27 33 $0.35 34 14 1,185 42.448424% -0.246298 0.137779 -0.052307 0.016145 -0.001813
FXI9Apr20C41.50 CALL 41.50 0.13 0 $0.03 21 0 980 44.947424% 0.032897 0.032097 -0.011888 0.003761 0.000228
FXI9Apr20P30.00 PUT 30.00 0.04 0 $0.05 12 0 799 82.336044% -0.000327 0.000524 -0.000197 0.000061 -0.000002
FXI9Apr20P41.00 PUT 41.00 4.89 $3.95 127 $4.20 13 0 762 43.709029% -0.949259 0.045157 -0.020000 0.005291 -0.007516
FXI9Apr20C35.50 CALL 35.50 1.80 $1.68 21 $1.85 28 1 757 41.690546% 0.753065 0.137779 -0.049009 0.016145 0.004995
FXI9Apr20C41.00 CALL 41.00 0.01 0 $0.03 21 0 719 41.071184% 0.050105 0.045157 -0.016712 0.005291 0.000346
FXI9Apr20P36.50 PUT 36.50 0.58 $0.51 45 $0.61 158 224 536 37.999688% -0.406275 0.169487 -0.064684 0.019860 -0.003015
FXI9Apr20P40.00 PUT 40.00 3.80 $2.99 13 $3.20 17 0 522 38.354921% -0.892725 0.080373 -0.032977 0.009418 -0.006937
FXI9Apr20P39.00 PUT 39.00 2.18 $2.03 428 $2.24 41 75 513 32.883118% -0.797585 0.123010 -0.048601 0.014414 -0.006096
FXI9Apr20C40.50 CALL 40.50 0.11 $0.01 10 $0.05 250 0 489 37.080466% 0.074165 0.061348 -0.022684 0.007189 0.000512
FXI9Apr20C43.50 CALL 43.50 0.06 0 $0.04 12 1 397 62.404091% 0.004649 0.005924 -0.002199 0.000694 0.000032
FXI9Apr20C37.00 CALL 37.00 0.73 $0.65 39 $0.75 34 92 357 35.066520% 0.506244 0.174269 -0.063462 0.020420 0.003419
FXI9Apr20P40.50 PUT 40.50 3.68 $3.50 12 $3.70 17 1 320 43.649352% -0.925198 0.061348 -0.025973 0.007189 -0.007255
FXI9Apr20P37.00 PUT 37.00 0.78 $0.70 181 $0.83 12 57 310 36.629841% -0.493120 0.174269 -0.066757 0.020420 -0.003676
FXI9Apr20C38.50 CALL 38.50 0.14 $0.12 440 $0.18 38 506 218 31.058283% 0.265433 0.143264 -0.052669 0.016787 0.001814
FXI9Apr20C40.00 CALL 40.00 0.03 0 $0.04 21 11 211 34.887197% 0.106639 0.080373 -0.029688 0.009418 0.000735
FXI9Apr20C39.00 CALL 39.00 0.22 $0.06 43 $0.11 21 10 184 31.213890% 0.201779 0.123010 -0.045309 0.014414 0.001383
FXI9Apr20P37.50 PUT 37.50 1.10 $0.98 48 $1.09 93 175 182 35.882934% -0.579126 0.170821 -0.065752 0.020016 -0.004340
FXI9Apr20P31.00 PUT 31.00 0.05 0 $0.07 12 0 170 76.093735% -0.002003 0.002775 -0.001044 0.000325 -0.000014
FXI9Apr20C35.00 CALL 35.00 2.22 $2.08 21 $2.27 69 1 161 43.008221% 0.819399 0.114671 -0.040153 0.013437 0.005391
FXI9Apr20C38.00 CALL 38.00 0.29 $0.24 21 $0.30 12 111 90 31.985503% 0.338934 0.159926 -0.058654 0.018740 0.002309
FXI9Apr20P34.00 PUT 34.00 0.13 $0.09 21 $0.16 21 40 77 48.884853% -0.083155 0.066905 -0.025280 0.007840 -0.000607
FXI9Apr20P35.00 PUT 35.00 0.24 $0.19 12 $0.26 23 113 67 44.287964% -0.179965 0.114671 -0.043451 0.013437 -0.001321
FXI9Apr20P39.50 PUT 39.50 2.72 $2.41 180 $2.81 83 4 58 35.480261% -0.850481 0.101400 -0.040698 0.011882 -0.006552
FXI9Apr20C37.50 CALL 37.50 0.44 $0.43 63 $0.46 3 116 47 32.986063% 0.420238 0.170821 -0.062458 0.020016 0.002851
FXI9Apr20P29.00 PUT 29.00 0.08 0 $0.05 12 0 34 93.509870% -0.000038 0.000070 -0.000026 0.000008 0.000000
FXI9Apr20P32.00 PUT 32.00 0.04 $0.01 24 $0.05 21 1 33 55.198931% -0.009030 0.010656 -0.004012 0.001249 -0.000065
FXI9Apr20C36.50 CALL 36.50 0.95 $0.93 24 $1.10 47 33 22 37.394391% 0.593089 0.169487 -0.061388 0.019860 0.003985
FXI9Apr20P33.00 PUT 33.00 0.07 $0.04 30 $0.10 31 5 19 53.429872% -0.030962 0.030530 -0.011513 0.003577 -0.000225
FXI9Apr20P38.00 PUT 38.00 1.61 $1.28 46 $1.41 21 0 17 34.411147% -0.660430 0.159926 -0.061947 0.018740 -0.004979
FXI9Apr20C42.50 CALL 42.50 0.36 0 $0.04 12 0 16 55.049230% 0.013046 0.014678 -0.005443 0.001720 0.000091
FXI9Apr20P34.50 PUT 34.50 0.19 $0.13 37 $0.21 31 6 14 46.812664% -0.125458 0.090205 -0.034128 0.010570 -0.000918
FXI9Apr20P42.00 PUT 42.00 5.14 $4.95 69 $5.20 12 1 11 51.692137% -0.978361 0.022060 -0.011462 0.002585 -0.007909
FXI9Apr20C44.00 CALL 44.00 0.02 0 $0.04 12 6 7 65.963018% 0.002671 0.003601 -0.001337 0.000422 0.000019
FXI9Apr20C45.50 CALL 45.50 0.11 0 $0.09 38 0 4 87.934071% 0.000438 0.000687 -0.000255 0.000080 0.000003
FXI9Apr20P28.00 PUT 28.00 0.11 0 $0.13 79 0 3 125.488223% -0.000003 0.000006 -0.000002 0.000001 0.000000
FXI9Apr20C43.00 CALL 43.00 0.05 0 $0.13 71 0 3 74.461079% 0.007890 0.009466 -0.003512 0.001109 0.000055
FXI9Apr20P27.00 PUT 27.00 0.02 0 $0.08 12 0 2 126.477192% -0.000001 0.000001 0.000000 0.000000 0.000000
FXI9Apr20P41.50 PUT 41.50 7.41 $4.45 69 $4.70 13 0 1 47.756384% -0.966467 0.032097 -0.015175 0.003761 -0.007731
FXI9Apr20C34.00 CALL 34.00 3.17 $2.97 21 $3.20 38 0 1 48.120345% 0.916209 0.066905 -0.021979 0.007840 0.005913
FXI9Apr20P42.50 PUT 42.50 5.20 $5.45 69 $5.70 12 0 1 55.528013% -0.986317 0.014678 -0.008728 0.001720 -0.008060
FXI9Apr20C49.00 CALL 49.00 0.05 0 $0.10 12 0 1 114.131658% 0.000003 0.000006 -0.000002 0.000001 0.000000
FXI9Apr20P38.50 PUT 38.50 2.73 $1.61 252 $1.81 41 0 1 33.024532% -0.733931 0.143264 -0.055962 0.016787 -0.005569
FXI9Apr20C46.00 CALL 46.00 0.70 0 $0.03 1 1 1 76.052058% 0.000229 0.000376 -0.000140 0.000044 0.000002
FXI9Apr20P45.50 PUT 45.50 $8.45 69 $8.75 69 0 0 83.220711% -0.998926 0.000687 -0.003535 0.000080 -0.008723
FXI9Apr20P44.00 PUT 44.00 10.04 $6.95 69 $7.20 12 0 0 66.512613% -0.996693 0.003601 -0.004620 0.000422 -0.008420
FXI9Apr20P45.00 PUT 45.00 $7.95 69 $8.25 69 0 0 79.657281% -0.998545 0.001225 -0.003736 0.000144 -0.008624
FXI9Apr20P44.50 PUT 44.50 $7.45 69 $7.75 69 0 0 76.022078% -0.997867 0.002129 -0.004073 0.000249 -0.008524
FXI9Apr20C34.50 CALL 34.50 2.74 $2.51 32 $2.69 22 2 0 43.359090% 0.873906 0.090205 -0.030828 0.010570 0.005698
FXI9Apr20P46.00 PUT 46.00 $8.95 69 $9.25 69 0 0 86.715150% -0.999135 0.000376 -0.003419 0.000044 -0.008820
FXI9Apr20P46.50 PUT 46.50 $9.45 69 $9.75 69 0 0 90.146183% -0.999247 0.000200 -0.003353 0.000023 -0.008917
FXI9Apr20P47.00 PUT 47.00 $9.95 69 $10.25 69 0 0 93.515797% -0.999305 0.000105 -0.003316 0.000012 -0.009013
FXI9Apr20P47.50 PUT 47.50 $10.45 69 $10.75 69 0 0 96.825164% -0.999335 0.000053 -0.003296 0.000006 -0.009109
FXI9Apr20P48.00 PUT 48.00 $10.95 69 $11.25 69 0 0 100.081497% -0.999350 0.000027 -0.003285 0.000003 -0.009205
FXI9Apr20P48.50 PUT 48.50 0 0 0 0 0.000000% -0.989546 0.006469 -0.001984 0.002684 -0.056715
FXI9Apr20P49.00 PUT 49.00 $11.95 69 $12.25 69 0 0 106.428225% -0.999361 0.000006 -0.003276 0.000001 -0.009397
FXI9Apr20P50.00 PUT 50.00 $12.95 69 $13.25 69 0 0 112.577196% -0.999363 0.000001 -0.003272 0.000000 -0.009589
FXI9Apr20C32.00 CALL 32.00 $4.85 13 $5.50 87 0 0 84.212428% 0.990334 0.010656 -0.000708 0.001249 0.006071
FXI9Apr20P25.00 PUT 25.00 0 $0.11 12 0 0 161.570639% -0.000001 0.000001 0.000000 0.000000 0.000000
FXI9Apr20P20.00 PUT 20.00 0 $0.13 433 0 0 246.089599% -0.000001 0.000001 0.000000 0.000000 0.000000
FXI9Apr20C31.00 CALL 31.00 $5.80 79 $6.30 91 0 0 78.801371% 0.997361 0.002775 0.002262 0.000325 0.005931
FXI9Apr20C29.00 CALL 29.00 $7.75 84 $8.15 85 0 0 0.000000% 0.999326 0.000070 0.003283 0.000008 0.005561
FXI9Apr20C47.50 CALL 47.50 0 $0.11 12 0 0 105.974488% 0.000029 0.000053 -0.000020 0.000006 0.000000
FXI9Apr20C48.00 CALL 48.00 0 $0.08 12 0 0 103.195061% 0.000014 0.000027 -0.000010 0.000003 0.000000
FXI9Apr20C48.50 CALL 48.50 0 0 0 0 0.000000% 0.006953 0.006469 -0.000662 0.002684 0.000323
FXI9Apr20C50.00 CALL 50.00 0 $0.04 12 0 0 103.881444% 0.000001 0.000001 0.000000 0.000000 0.000000
FXI9Apr20C30.00 CALL 30.00 $6.75 83 $7.25 92 0 0 76.817502% 0.999037 0.000524 0.003111 0.000061 0.005751
FXI9Apr20C25.00 CALL 25.00 $11.75 69 $12.10 69 0 0 0.000000% 0.999364 0.000001 0.003316 0.000000 0.004794
FXI9Apr20C20.00 CALL 20.00 $16.75 69 $17.10 69 0 0 0.000000% 0.999364 0.000001 0.003325 0.000000 0.003836
FXI9Apr20C27.00 CALL 27.00 $9.75 69 $10.10 73 0 0 0.000000% 0.999364 0.000001 0.003313 0.000000 0.005178
FXI9Apr20C28.00 CALL 28.00 $8.75 73 $9.10 52 0 0 0.000000% 0.999361 0.000006 0.003309 0.000001 0.005370
FXI9Apr20P43.50 PUT 43.50 $6.45 69 $6.70 12 0 0 62.932887% -0.994714 0.005924 -0.005482 0.000694 -0.008310
FXI9Apr20C46.50 CALL 46.50 0 $0.11 12 0 0 98.879817% 0.000117 0.000200 -0.000075 0.000023 0.000001
FXI9Apr20P33.50 PUT 33.50 0 0 0 0 0.000000% -0.005636 0.005371 -0.000569 0.002228 -0.000275
FXI9Apr20C45.00 CALL 45.00 0 $0.08 12 0 0 82.340282% 0.000819 0.001225 -0.000455 0.000144 0.000006
FXI9Apr20C44.50 CALL 44.50 0 $0.11 12 0 0 83.842236% 0.001497 0.002129 -0.000791 0.000249 0.000010
FXI9Apr20C47.00 CALL 47.00 0 $0.09 12 0 0 98.605556% 0.000059 0.000105 -0.000039 0.000012 0.000000
FXI9Apr20C33.50 CALL 33.50 0 0 0 0 0.000000% 0.990863 0.005371 0.001359 0.002228 0.039122
FXI9Apr20C33.00 CALL 33.00 4.85 $3.85 97 $4.30 96 0 0 59.141483% 0.968402 0.030530 -0.008211 0.003577 0.006104
FXI9Apr20P43.00 PUT 43.00 3.02 $5.95 69 $6.20 12 0 0 59.272359% -0.991473 0.009466 -0.006796 0.001109 -0.008192