VXX Option Chain

End of day data from September 21, 2021 for VXX options expiring on September 24, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
|USD |VXX: $29.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VXX24Sep21C30.00CALL30.00$1.13$1.04 / 1$1.12 / 3717,40312,109122.714630%0.324529-0.0869540.1860090.0109350.000989
VXX24Sep21P28.00PUT28.00$0.69$0.66 / 29$0.79 / 3713,3563,36498.482361%-0.280617-0.0814500.1742610.010244-0.000931
VXX24Sep21P29.00PUT29.00$1.22$1.20 / 37$1.42 / 407,6537,709109.795994%-0.478453-0.0962830.2060010.012110-0.001605
VXX24Sep21C31.00CALL31.00$0.80$0.79 / 12$0.92 / 374,8823,531132.034816%0.171696-0.0615620.1316940.0077420.000528
VXX24Sep21C28.50CALL28.50$1.44$1.47 / 10$1.72 / 414,6262,416108.860873%0.623699-0.0917710.1963030.0115400.001868
VXX24Sep21P26.00PUT26.00$0.12$0.10 / 4$0.13 / 283,9666,10882.979079%-0.045142-0.0229690.0491400.002889-0.000148
VXX24Sep21C29.00CALL29.00$1.37$1.21 / 37$1.54 / 423,7247,022111.855909%0.521547-0.0963020.2060010.0121100.001573
VXX24Sep21P28.50PUT28.50$1.00$0.90 / 37$1.07 / 373,5501,174102.948007%-0.376301-0.0917520.1963030.011540-0.001255
VXX24Sep21P27.00PUT27.00$0.31$0.29 / 26$0.33 / 13,5126,77587.410925%-0.129839-0.0510890.1093010.006426-0.000427
VXX24Sep21C32.00CALL32.00$0.65$0.59 / 44$0.70 / 202,9874,230136.632720%0.077185-0.0349750.0748200.0043980.000238
VXX24Sep21P30.00PUT30.00$2.20$1.78 / 38$2.12 / 302,9781,893115.152129%-0.675471-0.0869330.1860090.010935-0.002298
VXX24Sep21C45.00CALL45.00$0.12$0.10 / 38$0.14 / 322,8947,414230.775155%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C30.50CALL30.50$0.92$0.90 / 1$1.05 / 372,6973,160128.823643%0.240936-0.0753090.1611000.0094710.000738
VXX24Sep21C35.00CALL35.00$0.31$0.33 / 12$0.39 / 282,6574,131160.666900%0.002803-0.0020800.0044500.0002620.000009
VXX24Sep21C33.00CALL33.00$0.47$0.50 / 22$0.60 / 372,5373,135147.945549%0.029623-0.0162760.0348190.0020470.000092
VXX24Sep21P26.50PUT26.50$0.23$0.13 / 37$0.22 / 252,5162,60582.077939%-0.079587-0.0357940.0765780.004502-0.000261
VXX24Sep21P25.50PUT25.50$0.07$0.05 / 12$0.08 / 532,5109,86081.664686%-0.023544-0.0134330.0287380.001689-0.000077
VXX24Sep21C27.00CALL27.00$2.02$2.04 / 83$2.85 / 422,4723,50898.185819%0.870161-0.0511070.1093010.0064260.002531
VXX24Sep21P25.00PUT25.00$0.04$0.03 / 1$0.05 / 202,4359,05482.866985%-0.011218-0.0071210.0152340.000896-0.000037
VXX24Sep21C40.00CALL40.00$0.16$0.16 / 103$0.20 / 212,3224,761196.575546%0.000001-0.0000010.0000020.0000000.000000
VXX24Sep21C28.00CALL28.00$1.89$1.61 / 37$2.08 / 512,3051,939105.607733%0.719383-0.0814700.1742610.0102440.002137
VXX24Sep21C29.50CALL29.50$1.20$1.11 / 36$1.37 / 422,2823,944119.388449%0.419694-0.0944810.2021080.0118810.001273
VXX24Sep21P32.00PUT32.00$3.96$3.45 / 52$4.30 / 312,1551,187162.455522%-0.922815-0.0349530.0748200.004398-0.003268
VXX24Sep21P27.50PUT27.50$0.47$0.45 / 24$0.54 / 361,7452,66893.009110%-0.197219-0.0671000.1435570.008439-0.000652
VXX24Sep21P31.00PUT31.00$2.97$2.64 / 42$3.30 / 341,6291,736145.763558%-0.828304-0.0615410.1316940.007742-0.002870
VXX24Sep21P29.50PUT29.50$1.92$1.50 / 30$1.75 / 401,6211,664113.196669%-0.580306-0.0944610.2021080.011881-0.001960
VXX24Sep21C61.00CALL61.00$0.05$0.04 / 206$0.06 / 211,5613,467308.894661%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C32.50CALL32.50$0.55$0.55 / 37$0.67 / 371,4371,172144.009059%0.048751-0.0244330.0522670.0030730.000151
VXX24Sep21C31.50CALL31.50$0.68$0.70 / 36$0.80 / 371,3281,705135.066682%0.117463-0.0476320.1018960.0059900.000362
VXX24Sep21C27.50CALL27.50$1.78$1.89 / 37$3.25 / 2271,1761,482143.266297%0.802781-0.0671190.1435570.0084390.002362
VXX24Sep21C34.00CALL34.00$0.40$0.40 / 35$0.49 / 351,1333,792154.731958%0.009780-0.0063190.0135180.0007950.000030
VXX24Sep21C38.00CALL38.00$0.22$0.20 / 54$0.26 / 609116,397182.861755%0.000031-0.0000320.0000680.0000040.000000
VXX24Sep21C26.00CALL26.00$3.29$2.98 / 36$3.65 / 518678,029108.754905%0.954858-0.0229870.0491400.0028890.002702
VXX24Sep21P24.50PUT24.50$0.01$0.01 / 20$0.03 / 138094,43281.697587%-0.004851-0.0034020.0072780.000428-0.000016
VXX24Sep21P24.00PUT24.00$0.02$0.01 / 36$0.02 / 370816,46486.304816%-0.001890-0.0014560.0031150.000183-0.000006
VXX24Sep21P31.50PUT31.50$3.40$2.97 / 47$3.40 / 37530868132.725417%-0.882537-0.0476110.1018960.005990-0.003090
VXX24Sep21P30.50PUT30.50$2.65$2.15 / 42$2.61 / 30487786124.080605%-0.759064-0.0752880.1611000.009471-0.002605
VXX24Sep21C36.00CALL36.00$0.26$0.27 / 32$0.34 / 374672,769168.100781%0.000704-0.0005890.0012610.0000740.000002
VXX24Sep21P34.00PUT34.00$5.75$5.25 / 37$5.50 / 36463718151.017016%-0.990220-0.0062960.0135180.000795-0.003696
VXX24Sep21C25.00CALL25.00$3.70$3.75 / 37$4.35 / 374002,40565.980521%0.988782-0.0071380.0152340.0008960.002703
VXX24Sep21C39.00CALL39.00$0.15$0.17 / 34$0.23 / 373741,874189.273122%0.000006-0.0000060.0000130.0000010.000000
VXX24Sep21C41.00CALL41.00$0.14$0.14 / 49$0.19 / 433433,815204.101260%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P33.00PUT33.00$4.85$4.30 / 36$4.85 / 37338424154.935139%-0.970377-0.0162540.0348190.002047-0.003525
VXX24Sep21C59.00CALL59.00$0.05$0.04 / 120$0.06 / 12315464297.410656%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P21.00PUT21.00$0.01$0.01 / 56305695130.596902%-0.000001-0.0000010.0000010.0000000.000000
VXX24Sep21C26.50CALL26.50$2.46$2.33 / 30$3.10 / 542841,68182.066853%0.920413-0.0358120.0765780.0045020.002643
VXX24Sep21C35.50CALL35.50$0.28$0.30 / 10$0.37 / 372671,466165.030869%0.001427-0.0011270.0024110.0001420.000004
VXX24Sep21C37.00CALL37.00$0.22$0.23 / 10$0.30 / 422654,841175.884771%0.000156-0.0001460.0003110.0000180.000000
VXX24Sep21C53.00CALL53.00$0.07$0.06 / 38$0.10 / 32246571277.931162%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C50.00CALL50.00$0.07$0.08 / 26$0.11 / 232344,322263.046136%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C33.50CALL33.50$0.41$0.45 / 23$0.54 / 372212,167151.487988%0.017335-0.0103630.0221680.0013030.000054
VXX24Sep21C25.50CALL25.50$2.98$2.90 / 30$3.80 / 391721,85262.175240%0.976456-0.0134500.0287380.0016890.002718
VXX24Sep21P23.00PUT23.00$0.01$0.01 / 4101635,56097.382474%-0.000204-0.0001860.0003990.000023-0.000001
VXX24Sep21C34.50CALL34.50$0.38$0.36 / 33$0.44 / 331581,308157.761745%0.005326-0.0036980.0079100.0004650.000017
VXX24Sep21P60.00PUT60.00$31.59$30.45 / 36$31.70 / 3614178341.365571%-1.0000000.0000410.0000010.000000-0.006575
VXX24Sep21P36.00PUT36.00$7.15$6.75 / 57$7.90 / 36971,691177.161276%-0.999296-0.0005650.0012610.000074-0.003943
VXX24Sep21C57.00CALL57.00$0.04$0.05 / 27$0.06 / 186420289.105320%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C24.50CALL24.50$4.21$3.85 / 51$4.85 / 52821,68980.203944%0.995149-0.0034190.0072780.0004280.002669
VXX24Sep21P32.50PUT32.50$4.30$3.85 / 56$4.15 / 3680239136.680668%-0.951249-0.0244100.0522670.003073-0.003411
VXX24Sep21C58.00CALL58.00$0.04$0.05 / 50$0.08 / 4660426302.045549%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C55.00CALL55.00$0.06$0.06 / 15$0.09 / 2052706288.900222%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C24.00CALL24.00$5.02$4.40 / 51$5.45 / 515263388.928963%0.998110-0.0014720.0031150.0001830.002624
VXX24Sep21P35.00PUT35.00$6.90$6.10 / 37$6.65 / 3850260168.147510%-0.997197-0.0020560.0044500.000262-0.003827
VXX24Sep21P40.00PUT40.00$10.80$10.90 / 37$11.25 / 36482,490179.354241%-0.9999990.0000260.0000020.000000-0.004384
VXX24Sep21C23.00CALL23.00$5.44$5.40 / 51$6.45 / 5143663106.650631%0.999796-0.0002020.0003990.0000230.002520
VXX24Sep21P61.00PUT61.00$31.85$31.30 / 36$32.80 / 364113335.019478%-1.0000000.0000420.0000010.000000-0.006685
VXX24Sep21P33.50PUT33.50$5.26$4.35 / 53$5.60 / 3632175153.796184%-0.982665-0.0103400.0221680.001303-0.003617
VXX24Sep21C60.00CALL60.00$0.05$0.04 / 39$0.06 / 12301,427303.210668%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P37.00PUT37.00$8.15$7.70 / 57$8.95 / 3529470192.097482%-0.999844-0.0001200.0003110.000018-0.004054
VXX24Sep21P34.50PUT34.50$5.53$5.55 / 38$5.95 / 3629247142.538809%-0.994674-0.0036740.0079100.000465-0.003764
VXX24Sep21C51.00CALL51.00$0.09$0.07 / 48$0.10 / 4222486265.985793%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P55.00PUT55.00$26.30$25.80 / 36$26.75 / 3621112369.822208%-1.0000000.0000380.0000010.000000-0.006027
VXX24Sep21C56.00CALL56.00$0.06$0.05 / 64$0.08 / 3312380289.492747%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P45.00PUT45.00$15.99$15.80 / 50$16.20 / 361247193.816783%-1.0000000.0000310.0000010.000000-0.004931
VXX24Sep21C54.00CALL54.00$0.07$0.06 / 52$0.09 / 46927,800282.161753%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P38.00PUT38.00$9.65$8.95 / 37$9.95 / 376212224.752907%-0.999969-0.0000060.0000680.000004-0.004164
VXX24Sep21C52.00CALL52.00$0.08$0.07 / 18$0.10 / 125811273.330697%0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P22.00PUT22.00$0.01$0.01 / 5451,320113.706261%-0.000013-0.0000140.0000300.0000020.000000
VXX24Sep21P59.00PUT59.00$29.92$29.00 / 36$30.75 / 36113333.288565%-1.0000000.0000400.0000010.000000-0.006466
VXX24Sep21P50.00PUT50.00$21.40$20.20 / 37$22.15 / 37110303.827911%-1.0000000.0000340.0000010.000000-0.005479
VXX24Sep21P39.00PUT39.00$9.30$9.55 / 37$11.20 / 36142227.738734%-0.9999940.0000210.0000130.000001-0.004274
VXX24Sep21C22.00CALL22.00$6.90$6.35 / 38$8.00 / 113127176.294768%0.999987-0.0000290.0000300.0000020.002411
VXX24Sep21P20.00PUT20.00$0.01$0.01 / 601290148.149548%-0.0000010.0000000.0000010.0000000.000000
VXX24Sep21P58.00PUT58.00$28.65$28.15 / 36$29.75 / 36012326.965264%-1.0000000.0000400.0000010.000000-0.006356
VXX24Sep21P57.00PUT57.00$30.55$26.70 / 36$29.00 / 3601331.873320%-1.0000000.0000390.0000010.000000-0.006247
VXX24Sep21P56.00PUT56.00$26.30$25.75 / 36$28.00 / 36010325.112715%-1.0000000.0000380.0000010.000000-0.006137
VXX24Sep21P54.00PUT54.00$26.80$24.15 / 36$25.90 / 3601276.447401%-1.0000000.0000370.0000010.000000-0.005918
VXX24Sep21P53.00PUT53.00$26.50$23.15 / 37$24.75 / 36011303.850198%-1.0000000.0000360.0000010.000000-0.005808
VXX24Sep21P52.00PUT52.00$20.30$22.20 / 36$23.85 / 37019262.665090%-1.0000000.0000360.0000010.000000-0.005699
VXX24Sep21P51.00PUT51.00$21.20$21.30 / 37$22.70 / 36040238.780048%-1.0000000.0000350.0000010.000000-0.005589
VXX24Sep21P41.00PUT41.00$10.87$11.15 / 37$12.80 / 36047139.239440%-1.0000000.0000280.0000010.000000-0.004493
VXX24Sep21P35.50PUT35.50$5.05$6.30 / 38$6.95 / 36023136.344503%-0.998573-0.0011030.0024110.000142-0.003886
VXX24Sep21C21.00CALL21.00$4.96$7.30 / 37$9.00 / 11305191.432610%1.000000-0.0000150.0000010.0000000.002301
VXX24Sep21C20.00CALL20.00$5.74$8.30 / 37$10.00 / 11302215.151401%1.000000-0.0000140.0000010.0000000.002192
VXX24Sep21C19.00CALL19.00$12.45$9.30 / 37$11.00 / 11300239.838655%1.000000-0.0000130.0000010.0000000.002082
VXX24Sep21P19.00PUT19.00$0.01$0.01 / 62094166.462088%-0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C18.00CALL18.00$13.80$10.35 / 38$12.05 / 11304286.473746%1.000000-0.0000120.0000010.0000000.001973
VXX24Sep21P18.00PUT18.00$0.02$0.01 / 6507185.649526%-0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C17.00CALL17.00$14.10$11.35 / 38$13.05 / 11300315.249935%1.000000-0.0000120.0000010.0000000.001863
VXX24Sep21P17.00PUT17.00$0.01$0.01 / 69070205.829066%-0.0000010.0000000.0000010.0000000.000000
VXX24Sep21C15.00CALL15.00$14.85$13.35 / 38$15.05 / 11300377.848529%1.000000-0.0000100.0000010.0000000.001644
VXX24Sep21P15.00PUT15.00$0.01$0.01 / 790101249.775909%-0.0000010.0000000.0000010.0000000.000000