FXI Option Chain

End of day data from July 14, 2020 for FXI options expiring on July 17, 2020.

  1. NYSE Arca
  2. >
  3. FXI
  4. >
  5. Option Chain
|USD |FXI: $44.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
FXI17Jul20P43.00PUT43.00$0.31$0.31 / 3$0.36 / 1014,3084,67633.921272%-0.316721-0.0666280.2410540.016281-0.001550
FXI17Jul20P44.00PUT44.00$0.74$0.72 / 215$0.80 / 2013,91923,34831.806898%-0.580419-0.0737800.2645250.017866-0.002863
FXI17Jul20P43.50PUT43.50$0.48$0.49 / 10$0.53 / 206,1161,67832.563825%-0.446310-0.0742390.2676140.018075-0.002192
FXI17Jul20P44.50PUT44.50$1.04$0.99 / 90$1.11 / 102,5785,30429.274606%-0.704383-0.0657340.2337150.015785-0.003492
FXI17Jul20P42.50PUT42.50$0.22$0.21 / 15$0.25 / 106172,49336.492999%-0.205310-0.0530810.1925350.013004-0.001002
FXI17Jul20C43.00CALL43.00$1.05$0.98 / 2$1.08 / 8206114,25435.221975%0.683003-0.0637630.2410540.0162810.003162
FXI17Jul20C39.00CALL39.00$4.77$4.60 / 20$4.80 / 1,19253711,35556.671882%0.9993410.0026210.0009400.0000630.004272
FXI17Jul20C44.00CALL44.00$0.43$0.40 / 35$0.46 / 33771,02831.607894%0.419305-0.0709190.2645250.0178660.001959
FXI17Jul20C45.00CALL45.00$0.15$0.13 / 10$0.16 / 5872335,83931.511376%0.192614-0.0499600.1852690.0125130.000905
FXI17Jul20P46.00PUT46.00$2.24$2.27 / 51$2.41 / 1012929926.105724%-0.935264-0.0259250.0852930.005761-0.004737
FXI17Jul20P41.00PUT41.00$0.10$0.06 / 13$0.12 / 17412411,96545.940320%-0.029676-0.0125330.0456570.003084-0.000144
FXI17Jul20C46.00CALL46.00$0.05$0.03 / 500$0.05 / 1451132,98832.125756%0.064460-0.0230700.0852930.0057610.000304
FXI17Jul20P42.00PUT42.00$0.17$0.13 / 24$0.17 / 1998,75338.289021%-0.120433-0.0373640.1357820.009171-0.000586
FXI17Jul20P40.00PUT40.00$0.05$0.01 / 10$0.05 / 5009177,12346.881550%-0.004449-0.0024180.0088220.000596-0.000022
FXI17Jul20C41.00CALL41.00$2.88$2.67 / 10$2.87 / 1,1248911,23446.797330%0.970048-0.0096610.0456570.0030840.004349
FXI17Jul20P45.00PUT45.00$1.43$1.36 / 1,449$1.50 / 108310,09727.956531%-0.807110-0.0528180.1852690.012513-0.004026
FXI17Jul20P38.00PUT38.00$0.02$0.01 / 2$0.02 / 2007523,05261.925828%-0.000018-0.0000140.0000530.0000040.000000
FXI17Jul20C38.00CALL38.00$5.63$5.65 / 10$5.80 / 64612,42775.732344%0.9997060.0028680.0000530.0000040.004164
FXI17Jul20P30.00PUT30.00$0.01$0.01 / 80604,414142.141056%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C46.50CALL46.50$0.01$0.01 / 500$0.04 / 1745222,99633.952763%0.033021-0.0135030.0498720.0033680.000156
FXI17Jul20C44.50CALL44.50$0.25$0.22 / 10$0.28 / 440511,65330.988803%0.295342-0.0628740.2337150.0157850.001384
FXI17Jul20P41.50PUT41.50$0.08$0.09 / 23$0.13 / 105033341.593150%-0.063374-0.0231310.0841740.005685-0.000308
FXI17Jul20C42.00CALL42.00$1.88$1.79 / 10$1.93 / 1,4024518,59941.450494%0.879292-0.0344960.1357820.0091710.004016
FXI17Jul20C40.00CALL40.00$3.78$3.65 / 608$3.80 / 1,4422958,96352.076644%0.9952750.0004570.0088220.0005960.004362
FXI17Jul20C43.50CALL43.50$0.73$0.65 / 10$0.75 / 202743633.473998%0.553414-0.0713760.2676140.0180750.002575
FXI17Jul20C45.50CALL45.50$0.09$0.05 / 16$0.10 / 636231,55531.438695%0.116020-0.0357230.1322450.0089320.000546
FXI17Jul20C47.00CALL47.00$0.02$0.01 / 2$0.04 / 500145,75738.583474%0.015601-0.0071860.0265210.0017910.000074
FXI17Jul20P36.00PUT36.00$0.01$0.03 / 150127,45791.142624%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P39.00PUT39.00$0.02$0.01 / 1$0.05 / 26910,83557.875284%-0.000383-0.0002570.0009400.000063-0.000002
FXI17Jul20P35.00PUT35.00$0.01$0.01 / 5$0.03 / 12827,71596.671283%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P47.00PUT47.00$3.50$3.25 / 45$3.45 / 17564238.189069%-0.984123-0.0100370.0265210.001791-0.005077
FXI17Jul20P45.50PUT45.50$1.88$1.82 / 39$1.99 / 10513231.851708%-0.883705-0.0385790.1322450.008932-0.004440
FXI17Jul20P34.00PUT34.00$0.01$0.01 / 151,29198.600798%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P38.50PUT38.50$0.02$0.04 / 15381566.619543%-0.000090-0.0000660.0002420.0000160.000000
FXI17Jul20P32.00PUT32.00$0.02$0.02 / 1036,479130.510859%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C50.00CALL50.00$0.02$0.01 / 1262056.144020%0.000034-0.0000260.0000960.0000070.000000
FXI17Jul20C49.00CALL49.00$0.01$0.01 / 5290648.846258%0.000353-0.0002370.0008720.0000590.000002
FXI17Jul20C41.50CALL41.50$2.08$2.25 / 5$2.37 / 11224,15344.427551%0.936350-0.0202610.0841740.0056850.004240
FXI17Jul20P40.50PUT40.50$0.06$0.04 / 10$0.08 / 1326,41847.693007%-0.012272-0.0059140.0215630.001456-0.000059
FXI17Jul20P37.00PUT37.00$0.01$0.01 / 1$0.02 / 1228,08372.136043%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C51.00CALL51.00$0.03$0.03 / 1415,89673.671657%0.000002-0.0000020.0000080.0000010.000000
FXI17Jul20C48.00CALL48.00$0.01$0.01 / 10136,51941.244217%0.002741-0.0015490.0057110.0003860.000013
FXI17Jul20P46.50PUT46.50$2.74$2.66 / 50$2.99 / 21536.924449%-0.966703-0.0163560.0498720.003368-0.004940
FXI17Jul20C42.50CALL42.50$1.47$1.34 / 2$1.49 / 34132037.310449%0.794414-0.0502140.1925350.0130040.003656
FXI17Jul20C40.50CALL40.50$3.30$3.15 / 22$3.35 / 92015,30650.456752%0.987452-0.0030410.0215630.0014560.004379
FXI17Jul20P33.00PUT33.00$0.03$0.03 / 3815,335125.876170%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P54.00PUT54.00$10.10 / 45$10.45 / 430085.389579%-0.999724-0.0028270.0000010.000000-0.005918
FXI17Jul20C54.00CALL54.00$0.12 / 6700121.162886%0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C53.00CALL53.00$0.03$0.01 / 201,07976.543186%0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P53.00PUT53.00$13.05$9.15 / 47$9.45 / 430291.288239%-0.999724-0.0028310.0000010.000000-0.005808
FXI17Jul20C52.00CALL52.00$0.06$0.06 / 93302,10591.067291%0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P52.00PUT52.00$11.80$8.00 / 46$8.45 / 430177.568342%-0.999724-0.0028340.0000010.000000-0.005699
FXI17Jul20P51.00PUT51.00$10.80$7.20 / 41$7.45 / 20164.981143%-0.999722-0.0028400.0000080.000001-0.005589
FXI17Jul20P50.00PUT50.00$5.58$6.20 / 44$6.50 / 500163.356563%-0.999690-0.0028670.0000960.000007-0.005479
FXI17Jul20P49.00PUT49.00$8.45$5.15 / 46$5.50 / 500265.058400%-0.999371-0.0030810.0008720.000059-0.005368
FXI17Jul20C48.50CALL48.50$0.14 / 520073.376847%0.001022-0.0006310.0023260.0001570.000005
FXI17Jul20P48.50PUT48.50$4.70 / 46$5.00 / 410051.220825%-0.998702-0.0034770.0023260.000157-0.005310
FXI17Jul20P48.00PUT48.00$4.20 / 51$4.50 / 500046.987650%-0.996983-0.0043970.0057110.000386-0.005247
FXI17Jul20P47.50PUT47.50$3.06$3.65 / 50$4.00 / 500145.676425%-0.992921-0.0063380.0128660.000869-0.005173
FXI17Jul20C47.50CALL47.50$0.04$0.13 / 2004361.231591%0.006803-0.0034880.0128660.0008690.000032
FXI17Jul20C39.50CALL39.50$5.16$4.05 / 42$4.35 / 8704751.265657%0.9983200.0020250.0031100.0002100.004322
FXI17Jul20P39.50PUT39.50$0.02$0.01 / 10$0.06 / 2007,37953.857150%-0.001404-0.0008520.0031100.000210-0.000007
FXI17Jul20C38.50CALL38.50$6.03$5.05 / 50$5.50 / 860180.398162%0.9996340.0028140.0002420.0000160.004219
FXI17Jul20C37.50CALL37.50$6.05 / 50$6.45 / 500088.106247%0.9997210.0028810.0000100.0000010.004110
FXI17Jul20P37.50PUT37.50$0.01$0.04 / 94060378.062950%-0.000003-0.0000030.0000100.0000010.000000
FXI17Jul20C37.00CALL37.00$3.00$6.55 / 179$6.85 / 155019178.419988%0.9997240.0028850.0000010.0000000.004055
FXI17Jul20C36.50CALL36.50$7.05 / 50$7.40 / 500093.596306%0.9997240.0028870.0000010.0000000.004000
FXI17Jul20P36.50PUT36.50$0.02$0.06 / 587091296.188661%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C36.00CALL36.00$8.56$7.55 / 43$7.95 / 45072107.068313%0.9997240.0028890.0000010.0000000.003945
FXI17Jul20C35.50CALL35.50$8.00 / 42$8.45 / 4700105.675005%0.9997240.0028910.0000010.0000000.003890
FXI17Jul20P35.50PUT35.50$0.13$0.05 / 501105.119465%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C35.00CALL35.00$5.19$8.55 / 43$8.85 / 4605100.673760%0.9997240.0028920.0000010.0000000.003836
FXI17Jul20C34.00CALL34.00$6.70$9.55 / 42$9.85 / 4600112.087205%0.9997240.0028960.0000010.0000000.003726
FXI17Jul20C33.50CALL33.50$5.20$10.05 / 43$10.35 / 4400117.877752%0.9997240.0028980.0000010.0000000.003671
FXI17Jul20P33.50PUT33.50$0.02$0.02 / 201,022113.318388%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C33.00CALL33.00$8.37$10.55 / 42$10.85 / 4300123.728306%0.9997240.0028990.0000010.0000000.003616
FXI17Jul20C32.00CALL32.00$11.55 / 43$11.85 / 4600135.636395%0.9997240.0029030.0000010.0000000.003507
FXI17Jul20C31.00CALL31.00$12.55 / 42$12.85 / 4600147.839638%0.9997240.0029060.0000010.0000000.003397
FXI17Jul20P31.00PUT31.00$0.05$0.01 / 503,940130.831785%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C30.00CALL30.00$13.55 / 42$13.85 / 4400160.365441%0.9997240.0029090.0000010.0000000.003288
FXI17Jul20P29.00PUT29.00$0.01$0.04 / 240332183.255119%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C29.00CALL29.00$14.55 / 43$14.85 / 4500173.253233%0.9997240.0029130.0000010.0000000.003178
FXI17Jul20C28.00CALL28.00$15.55 / 43$15.85 / 4300186.526895%0.9997240.0029160.0000010.0000000.003068
FXI17Jul20P28.00PUT28.00$0.02$0.01 / 20107165.770068%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C27.00CALL27.00$16.55 / 43$16.85 / 4500200.230346%0.9997240.0029200.0000010.0000000.002959
FXI17Jul20P27.00PUT27.00$0.02$0.05 / 1034218.371122%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C26.00CALL26.00$17.55 / 43$17.85 / 4500214.403020%0.9997240.0029230.0000010.0000000.002849
FXI17Jul20P26.00PUT26.00$0.02$0.06 / 93502,701239.985042%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20P25.00PUT25.00$0.02$0.06 / 330389256.114203%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C25.00CALL25.00$18.55 / 42$18.85 / 4300229.087391%0.9997240.0029270.0000010.0000000.002740
FXI17Jul20P20.00PUT20.00$0.01$0.04 / 29039328.497434%-0.0000010.0000000.0000010.0000000.000000
FXI17Jul20C20.00CALL20.00$23.55 / 43$23.85 / 4500312.153350%0.9997240.0029440.0000010.0000000.002192