VIX.IN Option Chain

End of day data from September 24, 2021 for VIX.IN options expiring on September 29, 2021.

  1. S&P
  2. >
  3. VIX.IN
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |VIX.IN: $17.75 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VIXW29Sep21C20.00CALL20.00$0.50$0.40 / 42$0.58 / 441,5971,875133.920965%0.276810-0.0840410.1111170.0076570.000734
VIXW29Sep21P18.00PUT18.00$0.28$0.20 / 26$0.36 / 71,5118,60320.661539%-0.487402-0.1000970.1323590.009120-0.001641
VIXW29Sep21P20.00PUT20.00$1.47$1.47 / 44$1.80 / 1071,3244,57129.395975%-0.723190-0.0840280.1111170.007657-0.002554
VIXW29Sep21C23.00CALL23.00$0.20$0.16 / 12$0.27 / 1121,3031,611160.088437%0.077805-0.0365450.0483190.0033300.000212
VIXW29Sep21P23.00PUT23.00$4.09$4.14 / 259$4.60 / 281,1261,300120.940488%-0.922195-0.0365290.0483190.003330-0.003569
VIXW29Sep21P26.00PUT26.00$7.26$7.03 / 44$7.30 / 501,1151,661209.067106%-0.984064-0.0099970.0132410.000912-0.004230
VIXW29Sep21P17.00PUT17.00$0.08$0.07 / 115$0.08 / 4547842,26138.540465%-0.355667-0.0935210.1236610.008521-0.001174
VIXW29Sep21P19.00PUT19.00$0.95$0.70 / 506$0.99 / 407051,96423.914700%-0.613554-0.0960600.1270240.008753-0.002112
VIXW29Sep21C25.00CALL25.00$0.13$0.11 / 11$0.18 / 815241,479177.268965%0.027825-0.0160460.0212160.0014620.000077
VIXW29Sep21C19.00CALL19.00$0.70$0.65 / 4$0.80 / 114921,345129.479783%0.386446-0.0960730.1270240.0087530.001011
VIXW29Sep21C18.00CALL18.00$1.10$1.10 / 1$1.34 / 444921,325141.850828%0.512598-0.1001090.1323590.0091200.001318
VIXW29Sep21C37.50CALL37.50$0.05$0.01 / 40$0.07 / 1144801,030261.447765%0.000008-0.0000090.0000120.0000010.000000
VIXW29Sep21C28.00CALL28.00$0.10$0.08 / 102$0.14 / 134440690207.676139%0.004871-0.0035460.0046890.0003230.000014
VIXW29Sep21C24.00CALL24.00$0.15$0.13 / 11$0.16 / 33591,256161.326877%0.047260-0.0247520.0327270.0022550.000129
VIXW29Sep21P22.00PUT22.00$3.56$3.21 / 251$3.65 / 2234933766.624110%-0.876313-0.0512850.0678280.004674-0.003282
VIXW29Sep21C35.00CALL35.00$0.07$0.06 / 200$0.08 / 12328781262.397514%0.000047-0.0000490.0000640.0000040.000000
VIXW29Sep21C22.00CALL22.00$0.28$0.20 / 140$0.34 / 83281599150.727611%0.123687-0.0513000.0678280.0046740.000334
VIXW29Sep21C21.00CALL21.00$0.33$0.28 / 61$0.45 / 134181546143.389322%0.189086-0.0679260.0898100.0061890.000507
VIXW29Sep21C30.00CALL30.00$0.07$0.08 / 37$0.09 / 141261,626220.937204%0.001379-0.0011350.0015000.0001030.000004
VIXW29Sep21C32.50CALL32.50$0.08$0.07 / 200$0.10 / 1,020123218247.101558%0.000263-0.0002450.0003240.0000220.000001
VIXW29Sep21P28.00PUT28.00$8.89$9.01 / 44$9.50 / 40100111251.696585%-0.995129-0.0035270.0046890.000323-0.004589
VIXW29Sep21P25.00PUT25.00$6.20$6.06 / 44$6.53 / 22100254128.915738%-0.972175-0.0160290.0212160.001462-0.004033
VIXW29Sep21C26.00CALL26.00$0.14$0.08 / 85$0.16 / 102921,052184.508215%0.015936-0.0100140.0132410.0009120.000044
VIXW29Sep21P21.00PUT21.00$2.57$2.31 / 44$2.70 / 18576823.155378%-0.810914-0.0679120.0898100.006189-0.002945
VIXW29Sep21P27.00PUT27.00$7.91$8.02 / 44$8.51 / 2265438125.633986%-0.991094-0.0060280.0079940.000551-0.004414
VIXW29Sep21P16.00PUT16.00$0.04$0.04 / 895963558.018479%-0.232978-0.0767760.1015190.006995-0.000757
VIXW29Sep21P24.00PUT24.00$5.43$5.10 / 28$5.56 / 2257292126.007958%-0.952740-0.0247360.0327270.002255-0.003816
VIXW29Sep21P15.00PUT15.00$0.01$0.02 / 1183667373.586228%-0.133228-0.0540130.0714190.004921-0.000427
VIXW29Sep21C17.00CALL17.00$2.08$1.70 / 16$2.16 / 4434244165.543877%0.644333-0.0935320.1236610.0085210.001620
VIXW29Sep21C27.00CALL27.00$0.09$0.08 / 13$0.15 / 85729494196.548216%0.008906-0.0060460.0079940.0005510.000025
VIXW29Sep21C40.00CALL40.00$0.05$0.01 / 26$0.06 / 132271,316274.939173%0.000001-0.0000020.0000020.0000000.000000
VIXW29Sep21C29.00CALL29.00$0.09$0.08 / 50$0.13 / 81319377217.971345%0.002614-0.0020280.0026820.0001850.000007
VIXW29Sep21C47.50CALL47.50$0.03$0.04 / 14018481327.518753%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21C45.00CALL45.00$0.01$0.04 / 104152,389312.701826%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21C16.00CALL16.00$3.06$2.60 / 28$3.11 / 6414249207.204127%0.767022-0.0767870.1015190.0069950.001874
VIXW29Sep21C15.00CALL15.00$3.81$3.59 / 22$4.10 / 71131,147255.456225%0.866772-0.0540230.0714190.0049210.002039
VIXW29Sep21P12.00PUT12.00$0.01$0.01 / 1611323135.925142%-0.007494-0.0051950.0068690.000473-0.000023
VIXW29Sep21P30.00PUT30.00$10.97$10.99 / 42$11.49 / 2111480.000000%-0.998621-0.0011140.0015000.000103-0.004928
VIXW29Sep21P45.00PUT45.00$25.22$25.91 / 42$26.42 / 2110100.000000%-1.0000000.0000310.0000010.000000-0.007397
VIXW29Sep21P29.00PUT29.00$9.58$10.00 / 75$10.50 / 2751040.000000%-0.997386-0.0020080.0026820.000185-0.004760
VIXW29Sep21C13.50CALL13.50$5.34$5.09 / 22$5.60 / 4452331.922999%0.958646-0.0222350.0293880.0020250.002089
VIXW29Sep21P14.50PUT14.50$0.01$0.02 / 10642885.554381%-0.094757-0.0423500.0559980.003859-0.000301
VIXW29Sep21P13.00PUT13.00$0.01$0.01 / 13423111.194211%-0.025075-0.0147090.0194490.001340-0.000079
VIXW29Sep21C100.00CALL100.00$0.02$0.03 / 9712502.660407%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21C42.50CALL42.50$0.03$0.02 / 204$0.05 / 1,61814,001291.759288%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21C14.00CALL14.00$5.63$4.59 / 22$5.10 / 711747305.947090%0.935722-0.0315650.0417240.0028750.002098
VIXW29Sep21P14.00PUT14.00$0.01$0.02 / 114110197.748377%-0.064278-0.0315550.0417240.002875-0.000203
VIXW29Sep21P13.50PUT13.50$0.01$0.01 / 12413899.395020%-0.041354-0.0222260.0293880.002025-0.000130
VIXW29Sep21P100.00PUT100.00$76.47$80.90 / 19$81.42 / 19010.000000%-1.0000000.0000680.0000010.000000-0.016438
VIXW29Sep21C95.00CALL95.00$0.03$0.03 / 10002490.424782%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P95.00PUT95.00$75.90 / 19$76.42 / 19000.000000%-1.0000000.0000650.0000010.000000-0.015616
VIXW29Sep21C90.00CALL90.00$0.03 / 10000477.440819%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P90.00PUT90.00$70.90 / 19$71.42 / 19000.000000%-1.0000000.0000620.0000010.000000-0.014794
VIXW29Sep21P85.00PUT85.00$65.90 / 20$66.42 / 20000.000000%-1.0000000.0000580.0000010.000000-0.013973
VIXW29Sep21C85.00CALL85.00$0.03$0.03 / 10002463.614623%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P80.00PUT80.00$60.90 / 20$61.42 / 20000.000000%-1.0000000.0000550.0000010.000000-0.013151
VIXW29Sep21C80.00CALL80.00$0.01$0.03 / 102038448.834385%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21C75.00CALL75.00$0.09$0.03 / 102057432.963203%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P75.00PUT75.00$55.90 / 20$56.42 / 20000.000000%-1.0000000.0000510.0000010.000000-0.012329
VIXW29Sep21P70.00PUT70.00$50.90 / 40$51.42 / 20000.000000%-1.0000000.0000480.0000010.000000-0.011507
VIXW29Sep21C70.00CALL70.00$0.03$0.03 / 1020224415.837588%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21C65.00CALL65.00$0.12$0.03 / 102069397.244708%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P65.00PUT65.00$45.90 / 40$46.42 / 20000.000000%-1.0000000.0000450.0000010.000000-0.010685
VIXW29Sep21C60.00CALL60.00$0.03$0.03 / 1000100376.924202%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P60.00PUT60.00$40.90 / 40$41.42 / 20000.000000%-1.0000000.0000410.0000010.000000-0.009863
VIXW29Sep21C55.00CALL55.00$0.01$0.03 / 93026354.537943%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P55.00PUT55.00$34.50$35.90 / 42$36.42 / 21000.000000%-1.0000000.0000380.0000010.000000-0.009041
VIXW29Sep21C50.00CALL50.00$0.04$0.01 / 20$0.03 / 8903,708314.615878%0.0000010.0000000.0000010.0000000.000000
VIXW29Sep21P50.00PUT50.00$30.90 / 42$31.42 / 21000.000000%-1.0000000.0000340.0000010.000000-0.008219
VIXW29Sep21P47.50PUT47.50$28.40 / 42$28.92 / 21000.000000%-1.0000000.0000330.0000010.000000-0.007808
VIXW29Sep21P42.50PUT42.50$23.42 / 21$23.93 / 21000.000000%-1.0000000.0000290.0000010.000000-0.006986
VIXW29Sep21P40.00PUT40.00$19.73$20.93 / 21$21.44 / 210180.000000%-0.9999990.0000260.0000020.000000-0.006575
VIXW29Sep21P37.50PUT37.50$18.44 / 42$18.94 / 21000.000000%-0.9999920.0000170.0000120.000001-0.006164
VIXW29Sep21P35.00PUT35.00$10.21$15.96 / 42$16.46 / 21040.000000%-0.999953-0.0000250.0000640.000004-0.005753
VIXW29Sep21P32.50PUT32.50$8.41$13.48 / 42$13.98 / 210200.000000%-0.999737-0.0002230.0003240.000022-0.005342
VIXW29Sep21C14.50CALL14.50$4.09 / 22$4.60 / 4400280.503020%0.905243-0.0423600.0559980.0038590.002082
VIXW29Sep21C13.00CALL13.00$5.58 / 22$6.09 / 2200356.883141%0.974925-0.0147180.0194490.0013400.002058
VIXW29Sep21C12.50CALL12.50$6.08 / 22$6.59 / 2200384.221742%0.985772-0.0090930.0120120.0008280.002010
VIXW29Sep21P12.50PUT12.50$0.01 / 14600123.355042%-0.014228-0.0090850.0120120.000828-0.000044
VIXW29Sep21C12.00CALL12.00$7.75$6.58 / 22$7.09 / 220128412.470475%0.992506-0.0052030.0068690.0004730.001949
VIXW29Sep21C11.50CALL11.50$7.08 / 22$7.59 / 2200441.768120%0.996370-0.0027340.0036050.0002480.001879
VIXW29Sep21P11.50PUT11.50$0.01$0.01 / 16302148.951765%-0.003630-0.0027260.0036050.000248-0.000011
VIXW29Sep21C11.00CALL11.00$12.82$7.58 / 22$8.09 / 22042472.266386%0.998401-0.0013060.0017170.0001180.001803
VIXW29Sep21P11.00PUT11.00$0.02$0.01 / 16701162.490855%-0.001599-0.0012990.0017170.000118-0.000005
VIXW29Sep21C10.50CALL10.50$8.08 / 22$8.59 / 2200504.134626%0.999367-0.0005620.0007340.0000510.001724
VIXW29Sep21P10.50PUT10.50$0.01 / 20000176.599195%-0.000633-0.0005550.0007340.000051-0.000002
VIXW29Sep21P10.00PUT10.00$0.01$0.01 / 244024191.342882%-0.000222-0.0002100.0002770.000019-0.000001
VIXW29Sep21C10.00CALL10.00$12.40$8.58 / 22$9.09 / 22098537.560364%0.999778-0.0002170.0002770.0000190.001643