VXX Option Chain

End of day data from August 12, 2022 for VXX options expiring on August 19, 2022.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
|USD |VXX: $22.31 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VXX19Aug22C57.00CALL57.00$0.01$0.15 / 484,4027,505325.445934%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P20.00PUT20.00$0.06$0.05 / 4$0.06 / 173,30326,85346.181188%-0.079343-0.0137790.0981200.004804-0.000394
VXX19Aug22P21.00PUT21.00$0.19$0.10 / 2$0.30 / 13,24312,79643.962300%-0.242660-0.0290460.2077010.010170-0.001217
VXX19Aug22C22.00CALL22.00$0.33$0.29 / 26$0.32 / 252,0614,23024.366993%0.507641-0.0382700.2649020.0129710.002315
VXX19Aug22C32.00CALL32.00$0.05$0.09 / 251,837510144.534685%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P21.50PUT21.50$0.55$0.49 / 24$0.95 / 11,6143,47173.235102%-0.361475-0.0346790.2488130.012183-0.001825
VXX19Aug22C29.00CALL29.00$0.06$0.02 / 23$0.14 / 301,253295111.556886%0.000030-0.0000120.0000850.0000040.000000
VXX19Aug22P22.00PUT22.00$0.78$0.76 / 1$1.07 / 111,0043,43969.642363%-0.492359-0.0367430.2649020.012971-0.002505
VXX19Aug22C21.50CALL21.50$0.49$0.50 / 1$0.60 / 367722,05118.683997%0.638525-0.0361710.2488130.0121830.002885
VXX19Aug22C23.00CALL23.00$0.15$0.10 / 1$0.16 / 17682,90335.907624%0.264579-0.0311870.2173560.0106430.001222
VXX19Aug22C26.00CALL26.00$0.10$0.35 / 485151,376115.419580%0.007808-0.0020310.0142500.0006980.000037
VXX19Aug22C52.00CALL52.00$0.05$0.19 / 48473349313.387161%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C30.00CALL30.00$0.08$0.03 / 36$0.13 / 104671,787122.029891%0.000003-0.0000010.0000100.0000010.000000
VXX19Aug22C22.50CALL22.50$0.20$0.10 / 3$0.23 / 14651,59728.103045%0.378786-0.0363480.2526240.0123690.001740
VXX19Aug22P24.50PUT24.50$3.26$2.02 / 48$4.45 / 111407136122.923934%-0.939540-0.0096670.0795880.003897-0.005084
VXX19Aug22P23.00PUT23.00$1.69$1.20 / 48$1.99 / 163475,99775.535566%-0.735421-0.0295900.2173560.010643-0.003816
VXX19Aug22P25.00PUT25.00$3.86$2.51 / 48$4.00 / 483242,26984.955482%-0.967527-0.0051500.0482480.002362-0.005324
VXX19Aug22C25.00CALL25.00$0.07$0.06 / 1$0.10 / 102845,63062.365851%0.032473-0.0068850.0482480.0023620.000152
VXX19Aug22P20.50PUT20.50$0.11$0.05 / 27$0.14 / 32661,16943.154921%-0.147020-0.0214170.1527840.007481-0.000734
VXX19Aug22C21.00CALL21.00$0.91$0.70 / 30$1.04 / 102642,84617.291651%0.757340-0.0305030.2077010.0101700.003383
VXX19Aug22C20.00CALL20.00$2.00$1.00 / 48$2.10 / 482521,1920.000000%0.920657-0.0151670.0981200.0048040.003987
VXX19Aug22P25.50PUT25.50$4.07$2.99 / 48$5.40 / 77245128139.616441%-0.983599-0.0021020.0271530.001330-0.005509
VXX19Aug22P22.50PUT22.50$1.42$0.83 / 48$2.00 / 4822429986.500430%-0.621214-0.0347870.2526240.012369-0.003189
VXX19Aug22C23.50CALL23.50$0.09$0.19 / 121959152.508488%0.172836-0.0243220.1698480.0083160.000802
VXX19Aug22C24.00CALL24.00$0.09$0.07 / 1$0.16 / 12102,14152.553314%0.105625-0.0173420.1212820.0059380.000492
VXX19Aug22P30.00PUT30.00$8.64$7.45 / 59$9.45 / 48208231183.166996%-0.9999970.0020810.0000100.000001-0.006572
VXX19Aug22P18.00PUT18.00$0.01$0.01 / 32$0.18 / 4816419,60894.283474%-0.001607-0.0004870.0034510.000169-0.000008
VXX19Aug22P24.00PUT24.00$2.81$2.46 / 27$2.85 / 101463,536104.909458%-0.894375-0.0156760.1212820.005938-0.004765
VXX19Aug22P19.50PUT19.50$0.04$0.20 / 481371,24479.973798%-0.037633-0.0076580.0544570.002666-0.000186
VXX19Aug22C20.50CALL20.50$1.40$1.06 / 48$1.90 / 4812651021.655668%0.852980-0.0228400.1527840.0074810.003757
VXX19Aug22P19.00PUT19.00$0.04$0.04 / 65$0.05 / 1643,83961.998368%-0.015473-0.0036360.0258310.001265-0.000076
VXX19Aug22C40.00CALL40.00$0.05$0.09 / 48603,521208.423659%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P18.50PUT18.50$0.02$0.01 / 6$0.18 / 484278484.032911%-0.005436-0.0014570.0103450.000507-0.000027
VXX19Aug22P26.00PUT26.00$4.60$3.70 / 48$5.90 / 7330362158.814899%-0.992192-0.0002260.0142500.000698-0.005659
VXX19Aug22C51.00CALL51.00$0.06$0.19 / 48251,865308.023329%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P34.00PUT34.00$12.31$11.45 / 59$13.90 / 772418259.058479%-1.0000000.0023600.0000010.000000-0.007448
VXX19Aug22C33.00CALL33.00$0.06$0.09 / 1519135153.695567%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P23.50PUT23.50$2.20$1.09 / 48$3.50 / 6616132104.806719%-0.827164-0.0226910.1698480.008316-0.004345
VXX19Aug22P57.00PUT57.00$35.31$34.40 / 59$36.85 / 771538427.070723%-1.0000000.0039570.0000010.000000-0.012486
VXX19Aug22P28.00PUT28.00$6.40$5.45 / 59$7.90 / 4812321180.653732%-0.9997660.0018610.0005820.000028-0.006132
VXX19Aug22C35.00CALL35.00$0.03$0.22 / 4811601203.682373%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C31.00CALL31.00$0.12$0.02 / 21$0.23 / 5110223144.076979%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C19.50CALL19.50$2.19$0.97 / 48$3.40 / 4879242.329504%0.962367-0.0090110.0544570.0026660.004085
VXX19Aug22C19.00CALL19.00$1.47$1.47 / 48$3.40 / 4878240.216156%0.984527-0.0049550.0258310.0012650.004086
VXX19Aug22C27.00CALL27.00$0.07$0.03 / 2$0.12 / 1061,52587.470010%0.001497-0.0004610.0032350.0001580.000007
VXX19Aug22P26.50PUT26.50$4.93$3.95 / 48$6.40 / 486180155.974832%-0.9964870.0008420.0070030.000343-0.005788
VXX19Aug22C28.00CALL28.00$0.05$0.02 / 1$0.10 / 2592094.905941%0.000234-0.0000830.0005820.0000280.000001
VXX19Aug22C18.00CALL18.00$3.80$2.47 / 48$4.90 / 48510567.356049%0.998393-0.0017360.0034510.0001690.003935
VXX19Aug22P17.00PUT17.00$0.02$0.03 / 35511,42091.918603%-0.000078-0.0000290.0002090.0000100.000000
VXX19Aug22P16.00PUT16.00$0.01$0.16 / 484109,930154.320825%-0.000002-0.0000010.0000050.0000000.000000
VXX19Aug22C55.00CALL55.00$0.02$0.35 / 131,409367.939331%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P27.00PUT27.00$5.50$4.45 / 48$6.90 / 483481164.520706%-0.9985030.0014130.0032350.000158-0.005907
VXX19Aug22P17.50PUT17.50$0.01$0.64 / 13894189.090225%-0.000393-0.0001330.0009450.000046-0.000002
VXX19Aug22P45.00PUT45.00$23.45$23.40 / 1$24.85 / 482143413.976507%-1.0000000.0031240.0000010.000000-0.009858
VXX19Aug22P32.00PUT32.00$10.52$9.45 / 48$11.90 / 4820235.695955%-1.0000000.0022210.0000010.000000-0.007010
VXX19Aug22P29.00PUT29.00$7.34$6.45 / 48$8.90 / 482111195.692959%-0.9999700.0020010.0000850.000004-0.006352
VXX19Aug22C17.00CALL17.00$4.93$3.45 / 48$5.90 / 4825111.053599%0.999922-0.0012100.0002090.0000100.003724
VXX19Aug22C45.00CALL45.00$0.04$0.17 / 481298267.258755%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C34.00CALL34.00$0.02$0.01 / 16$0.09 / 171283147.200278%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C56.00CALL56.00$0.05$0.64 / 1066424.502927%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P56.00PUT56.00$35.45$33.40 / 48$35.85 / 4801421.579844%-1.0000000.0038870.0000010.000000-0.012267
VXX19Aug22P55.00PUT55.00$33.62$32.40 / 48$34.85 / 48032415.963670%-1.0000000.0038180.0000010.000000-0.012048
VXX19Aug22C54.00CALL54.00$0.07$0.64 / 10253413.273789%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P54.00PUT54.00$29.30$31.40 / 48$33.85 / 48012410.216416%-1.0000000.0037480.0000010.000000-0.011829
VXX19Aug22C53.00CALL53.00$0.03$0.63 / 48023405.941640%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P53.00PUT53.00$28.30$30.40 / 48$32.85 / 48018404.331888%-1.0000000.0036790.0000010.000000-0.011610
VXX19Aug22P52.00PUT52.00$30.57$29.40 / 48$31.85 / 48024398.303448%-1.0000000.0036100.0000010.000000-0.011391
VXX19Aug22P51.00PUT51.00$25.65$28.40 / 48$30.85 / 48029392.123960%-1.0000000.0035400.0000010.000000-0.011172
VXX19Aug22C50.00CALL50.00$0.05$0.12 / 4801,233280.004864%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P50.00PUT50.00$28.80$27.40 / 48$29.85 / 480211385.785745%-1.0000000.0034710.0000010.000000-0.010953
VXX19Aug22C49.00CALL49.00$0.06$0.64 / 10201382.642160%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P49.00PUT49.00$24.50$26.40 / 48$28.85 / 4801379.280516%-1.0000000.0034010.0000010.000000-0.010734
VXX19Aug22C48.00CALL48.00$0.07$0.64 / 10775376.015605%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P48.00PUT48.00$26.20$25.40 / 48$27.85 / 4806372.599312%-1.0000000.0033320.0000010.000000-0.010515
VXX19Aug22C47.00CALL47.00$0.02$0.64 / 10942369.200984%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P47.00PUT47.00$22.65$24.40 / 48$26.85 / 4801365.732414%-1.0000000.0032620.0000010.000000-0.010296
VXX19Aug22C46.00CALL46.00$0.07$0.63 / 480200360.756148%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P46.00PUT46.00$24.95$23.40 / 48$25.85 / 48010358.669258%-1.0000000.0031930.0000010.000000-0.010077
VXX19Aug22C44.00CALL44.00$0.06$0.63 / 480158346.112253%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P44.00PUT44.00$21.85$21.40 / 48$23.85 / 48046343.907016%-1.0000000.0030540.0000010.000000-0.009638
VXX19Aug22C43.00CALL43.00$0.01$0.63 / 480220338.442230%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P43.00PUT43.00$22.50$20.40 / 48$22.85 / 48032336.181516%-1.0000000.0029850.0000010.000000-0.009419
VXX19Aug22C42.00CALL42.00$0.03$0.64 / 10190331.894805%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P42.00PUT42.00$21.55$19.40 / 48$21.85 / 48082328.206616%-1.0000000.0029150.0000010.000000-0.009200
VXX19Aug22C41.00CALL41.00$0.03$0.63 / 10224322.328868%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P41.00PUT41.00$19.74$18.40 / 48$20.85 / 4801,302319.965515%-1.0000000.0028460.0000010.000000-0.008981
VXX19Aug22P40.00PUT40.00$19.00$17.40 / 48$19.85 / 4802,380311.439578%-1.0000000.0027770.0000010.000000-0.008762
VXX19Aug22C39.00CALL39.00$0.02$0.09 / 48059201.435638%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P39.00PUT39.00$16.45 / 48$18.85 / 4800305.945354%-1.0000000.0027070.0000010.000000-0.008543
VXX19Aug22C38.00CALL38.00$0.04$0.21 / 48094227.394888%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P38.00PUT38.00$17.55$15.45 / 48$17.85 / 4802296.740269%-1.0000000.0026380.0000010.000000-0.008324
VXX19Aug22C37.00CALL37.00$0.06$0.21 / 480183219.136076%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P37.00PUT37.00$16.40$14.45 / 48$16.90 / 48011290.369069%-1.0000000.0025680.0000010.000000-0.008105
VXX19Aug22C36.00CALL36.00$0.04$0.12 / 480347188.408390%0.0000010.0000000.0000010.0000000.000000
VXX19Aug22P36.00PUT36.00$15.60$13.45 / 48$15.90 / 480164280.370112%-1.0000000.0024990.0000010.000000-0.007886
VXX19Aug22P35.00PUT35.00$14.55$12.45 / 48$14.90 / 48063269.948474%-1.0000000.0024290.0000010.000000-0.007667
VXX19Aug22P33.00PUT33.00$11.92$10.45 / 48$12.90 / 48026247.659580%-1.0000000.0022910.0000010.000000-0.007229
VXX19Aug22P31.00PUT31.00$9.79$8.45 / 48$10.90 / 4806223.101984%-1.0000000.0021520.0000010.000000-0.006791
VXX19Aug22P27.50PUT27.50$7.05$4.95 / 48$7.40 / 480173172.736307%-0.9993940.0017080.0014100.000069-0.006021
VXX19Aug22C27.50CALL27.50$0.09$0.24 / 480292123.770795%0.000606-0.0002010.0014100.0000690.000003
VXX19Aug22C26.50CALL26.50$0.10$0.25 / 480122110.837997%0.003513-0.0009980.0070030.0003430.000017
VXX19Aug22C25.50CALL25.50$0.05$0.03 / 3$0.26 / 50012980.777377%0.016401-0.0038720.0271530.0013300.000077
VXX19Aug22C24.50CALL24.50$0.07$0.02 / 20$0.12 / 2014153.202092%0.060460-0.0113670.0795880.0038970.000283
VXX19Aug22C18.50CALL18.50$3.30$1.97 / 48$4.40 / 480071.121449%0.994564-0.0027420.0103450.0005070.004026
VXX19Aug22C17.50CALL17.50$3.46$2.97 / 48$5.40 / 480085.604980%0.999607-0.0013480.0009450.0000460.003832
VXX19Aug22C16.50CALL16.50$5.25$3.95 / 48$6.40 / 4802136.399911%0.999988-0.0011500.0000370.0000020.003614
VXX19Aug22P16.50PUT16.50$0.03$0.64 / 10235219.943990%-0.000012-0.0000050.0000370.0000020.000000
VXX19Aug22C16.00CALL16.00$6.40$4.45 / 48$6.90 / 48013599.157677%0.999998-0.0011110.0000050.0000000.003505
VXX19Aug22C15.00CALL15.00$6.40$5.45 / 48$7.90 / 48020150.625036%1.000000-0.0010410.0000010.0000000.003286
VXX19Aug22P15.00PUT15.00$0.01$0.01 / 10025,424110.806017%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C14.00CALL14.00$7.40$6.45 / 48$8.90 / 4802146.358189%1.000000-0.0009720.0000010.0000000.003067
VXX19Aug22P14.00PUT14.00$0.01$0.01 / 150483128.695056%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C13.00CALL13.00$7.45 / 48$9.90 / 4800176.864589%1.000000-0.0009020.0000010.0000000.002848
VXX19Aug22P13.00PUT13.00$0.01$0.63 / 4801,155338.382648%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C12.00CALL12.00$11.80$8.45 / 48$10.90 / 4809232.730747%1.000000-0.0008330.0000010.0000000.002629
VXX19Aug22P12.00PUT12.00$0.01$0.01 / 650289168.245185%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C11.00CALL11.00$13.64$9.45 / 48$11.90 / 4800222.182485%1.000000-0.0007640.0000010.0000000.002410
VXX19Aug22P11.00PUT11.00$0.01$0.02 / 1042207.706681%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C10.00CALL10.00$11.36$10.45 / 48$12.90 / 4802333.697247%1.000000-0.0006940.0000010.0000000.002191
VXX19Aug22P10.00PUT10.00$0.02$0.64 / 10139470.393044%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C9.00CALL9.00$11.45 / 48$13.90 / 4800384.523516%1.000000-0.0006250.0000010.0000000.001972
VXX19Aug22P9.00PUT9.00$0.01$0.18 / 7202378.184367%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C8.00CALL8.00$15.95$12.45 / 48$14.90 / 4800284.742906%1.000000-0.0005550.0000010.0000000.001752
VXX19Aug22P8.00PUT8.00$0.18 / 7200422.951685%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C7.00CALL7.00$13.45 / 48$15.90 / 4800341.797271%1.000000-0.0004860.0000010.0000000.001533
VXX19Aug22P7.00PUT7.00$0.18 / 7200474.132097%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C6.00CALL6.00$14.45 / 48$16.90 / 4800471.770764%1.000000-0.0004160.0000010.0000000.001314
VXX19Aug22P6.00PUT6.00$0.18 / 7200533.972628%-0.0000010.0000000.0000010.0000000.000000
VXX19Aug22C5.00CALL5.00$16.75$15.45 / 48$17.90 / 4800476.799272%1.000000-0.0003470.0000010.0000000.001095
VXX19Aug22P5.00PUT5.00$0.18 / 7200606.077597%-0.0000010.0000000.0000010.0000000.000000