VIX.IN Option Chain

End of day data from May 5, 2021 for VIX.IN options expiring on May 12, 2021.

Data From

  1. S&P
  2. >
  3. VIX.IN
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |VIX.IN: $19.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VIXW12May21C45.00CALL45.00$0.05$0.02 / 42$0.08 / 114,91438260.315044%0.000533-0.0005680.0003920.0000530.000002
VIXW12May21C50.00CALL50.00$0.05$0.05 / 500$0.07 / 513,51234292.952128%0.000113-0.0001330.0000920.0000120.000000
VIXW12May21C42.50CALL42.50$0.06$0.05 / 763$0.11 / 611,470199263.550921%0.001159-0.0011610.0008000.0001090.000005
VIXW12May21P19.00PUT19.00$0.62$0.60 / 190$0.71 / 281,0343,59260.930120%-0.444780-0.1189700.0820130.011149-0.002271
VIXW12May21P18.00PUT18.00$0.27$0.21 / 42$0.30 / 6186746759.664442%-0.362133-0.1128760.0778130.010578-0.001815
VIXW12May21C19.00CALL19.00$1.58$1.47 / 14$1.65 / 362902,168136.340610%0.555220-0.1189720.0820130.0111490.001893
VIXW12May21P20.00PUT20.00$1.25$1.16 / 30$1.31 / 1424883557.376066%-0.525542-0.1198760.0826380.011234-0.002737
VIXW12May21P21.00PUT21.00$2.01$1.88 / 28$2.05 / 1421836339.933969%-0.601448-0.1162170.0801160.010891-0.003199
VIXW12May21C23.00CALL23.00$0.60$0.55 / 20$0.61 / 77198263157.666654%0.268616-0.0993030.0684550.0093060.000969
VIXW12May21C17.00CALL17.00$2.50$2.85 / 15$3.07 / 14173148163.917787%0.718671-0.1015930.0700330.0095210.002339
VIXW12May21C22.00CALL22.00$0.70$0.64 / 32$0.75 / 75164239148.576729%0.329555-0.1089870.0751300.0102130.001176
VIXW12May21C21.00CALL21.00$0.83$0.82 / 15$0.95 / 7731612,342142.366426%0.398552-0.1162190.0801160.0108910.001404
VIXW12May21P22.00PUT22.00$3.10$2.70 / 195$2.87 / 141578749.160444%-0.670445-0.1089840.0751300.010213-0.003646
VIXW12May21C20.00CALL20.00$1.19$1.10 / 1$1.23 / 28134737138.197458%0.474458-0.1198780.0826380.0112340.001647
VIXW12May21C18.00CALL18.00$2.13$2.06 / 14$2.26 / 14131261144.086981%0.637867-0.1128780.0778130.0105780.002130
VIXW12May21C27.00CALL27.00$0.27$0.27 / 12$0.32 / 3613080184.401641%0.105401-0.0549030.0378480.0051450.000392
VIXW12May21P17.00PUT17.00$0.07$0.04 / 13$0.09 / 5512236257.846628%-0.281329-0.1015910.0700330.009521-0.001387
VIXW12May21C25.00CALL25.00$0.34$0.33 / 40$0.43 / 44109426168.350238%0.171849-0.0767250.0528910.0071900.000631
VIXW12May21C24.00CALL24.00$0.49$0.45 / 5$0.51 / 7576238164.752715%0.216115-0.0882450.0608320.0082700.000787
VIXW12May21P16.00PUT16.00$0.03$0.01 / 1$0.05 / 1,4205542468.336072%-0.206466-0.0859140.0592260.008051-0.001002
VIXW12May21C29.00CALL29.00$0.20$0.18 / 38$0.26 / 5352150195.172593%0.062506-0.0370340.0255300.0034710.000235
VIXW12May21C35.00CALL35.00$0.15$0.10 / 722$0.17 / 9740231231.940061%0.011362-0.0089690.0061830.0008410.000044
VIXW12May21C16.00CALL16.00$3.31$3.81 / 14$4.04 / 1440688198.273896%0.793534-0.0859160.0592260.0080510.002505
VIXW12May21P30.00PUT30.00$10.95$10.17 / 14$10.39 / 1439440.000000%-0.952361-0.0298730.0205960.002800-0.006395
VIXW12May21C28.00CALL28.00$0.17$0.20 / 1,210$0.28 / 403328187.290828%0.081472-0.0453850.0312860.0042530.000305
VIXW12May21C26.00CALL26.00$0.30$0.28 / 36$0.37 / 8926717175.353124%0.135220-0.0654490.0451170.0061330.000500
VIXW12May21P35.00PUT35.00$15.37$15.10 / 114$15.32 / 1420330.000000%-0.988638-0.0089640.0061830.000841-0.007628
VIXW12May21C30.00CALL30.00$0.19$0.16 / 40$0.24 / 7516422201.988415%0.047639-0.0298770.0205960.0028000.000180
VIXW12May21C37.50CALL37.50$0.10$0.07 / 42$0.14 / 4210149240.986822%0.005371-0.0046400.0031990.0004350.000021
VIXW12May21C10.00CALL10.00$9.59$9.80 / 14$10.03 / 141030464.098786%0.996299-0.0033290.0022940.0003120.002175
VIXW12May21P25.00PUT25.00$5.93$5.36 / 14$5.57 / 146100.000000%-0.828151-0.0767220.0528910.007190-0.004849
VIXW12May21C40.00CALL40.00$0.07$0.05 / 992$0.12 / 425124250.019339%0.002505-0.0023410.0016140.0002190.000010
VIXW12May21C11.00CALL11.00$8.80$8.80 / 14$9.03 / 1451411.043850%0.989308-0.0085090.0058650.0007970.002362
VIXW12May21P23.00PUT23.00$4.09$3.55 / 14$3.74 / 141110.000000%-0.731384-0.0993000.0684550.009306-0.004072
VIXW12May21C13.00CALL13.00$6.55$6.80 / 14$7.03 / 14111317.725834%0.949520-0.0312940.0215710.0029320.002614
VIXW12May21C100.00CALL100.00$0.04 / 6700431.763520%0.0000010.0000000.0000010.0000000.000000
VIXW12May21P100.00PUT100.00$79.96 / 12$80.20 / 12000.000000%-1.0000000.0000140.0000010.000000-0.021918
VIXW12May21C95.00CALL95.00$0.04 / 6700420.908147%0.0000010.0000000.0000010.0000000.000000
VIXW12May21P95.00PUT95.00$74.96 / 12$75.20 / 12000.000000%-1.0000000.0000130.0000010.000000-0.020822
VIXW12May21C90.00CALL90.00$0.04 / 6300409.384344%0.0000010.0000000.0000010.0000000.000000
VIXW12May21P90.00PUT90.00$70.31$69.96 / 12$70.20 / 12000.000000%-1.0000000.0000120.0000010.000000-0.019726
VIXW12May21P85.00PUT85.00$64.96 / 12$65.20 / 12000.000000%-1.0000000.0000120.0000010.000000-0.018630
VIXW12May21C85.00CALL85.00$0.04 / 6300397.104751%0.0000010.0000000.0000010.0000000.000000
VIXW12May21C80.00CALL80.00$0.04 / 6100383.972029%0.0000010.0000000.0000010.0000000.000000
VIXW12May21P80.00PUT80.00$59.96 / 12$60.20 / 12000.000000%-1.0000000.0000110.0000010.000000-0.017534
VIXW12May21C75.00CALL75.00$0.04 / 5900369.865676%0.0000010.0000000.0000010.0000000.000000
VIXW12May21P75.00PUT75.00$54.65$54.97 / 12$55.20 / 12010.000000%-1.0000000.0000100.0000010.000000-0.016438
VIXW12May21C70.00CALL70.00$0.04 / 5500354.629646%0.0000010.0000000.0000010.0000000.000000
VIXW12May21P70.00PUT70.00$49.97 / 13$50.20 / 13000.000000%-1.0000000.0000090.0000010.000000-0.015342
VIXW12May21C65.00CALL65.00$0.04$0.04 / 4603338.085768%0.000001-0.0000020.0000010.0000000.000000
VIXW12May21P65.00PUT65.00$44.97 / 13$45.20 / 13000.000000%-0.9999990.0000070.0000010.000000-0.014247
VIXW12May21P60.00PUT60.00$40.60$40.00 / 100$40.21 / 130150.000000%-0.9999950.0000010.0000050.000001-0.013151
VIXW12May21C60.00CALL60.00$0.01$0.05 / 65047328.887736%0.000005-0.0000070.0000050.0000010.000000
VIXW12May21P55.00PUT55.00$35.00 / 100$35.22 / 13000.000000%-0.999976-0.0000230.0000210.000003-0.012055
VIXW12May21C55.00CALL55.00$0.06$0.05 / 57026308.551268%0.000024-0.0000310.0000210.0000030.000000
VIXW12May21P50.00PUT50.00$30.00 / 113$30.23 / 13000.000000%-0.999887-0.0001260.0000920.000012-0.010958
VIXW12May21P47.50PUT47.50$27.51 / 13$27.74 / 13000.000000%-0.999755-0.0002690.0001900.000026-0.010410
VIXW12May21C47.50CALL47.50$0.13$0.01 / 44$0.08 / 550109269.726846%0.000245-0.0002760.0001900.0000260.000001
VIXW12May21P45.00PUT45.00$25.02 / 13$25.25 / 13000.000000%-0.999467-0.0005620.0003920.000053-0.009861
VIXW12May21P42.50PUT42.50$22.54 / 13$22.76 / 13000.000000%-0.998841-0.0011550.0008000.000109-0.009311
VIXW12May21P40.00PUT40.00$20.05 / 13$20.28 / 13000.000000%-0.997495-0.0023360.0016140.000219-0.008757
VIXW12May21P37.50PUT37.50$17.58 / 14$17.80 / 14000.000000%-0.994629-0.0046350.0031990.000435-0.008198
VIXW12May21C32.50CALL32.50$0.23$0.12 / 40$0.20 / 83096217.237461%0.023580-0.0167550.0115500.0015700.000090
VIXW12May21P32.50PUT32.50$12.63 / 14$12.85 / 14000.000000%-0.976420-0.0167500.0115500.001570-0.007033
VIXW12May21P29.00PUT29.00$9.20 / 130$9.41 / 14000.000000%-0.937494-0.0370300.0255300.003471-0.006121
VIXW12May21P28.00PUT28.00$9.00$8.22 / 14$8.44 / 14000.000000%-0.918528-0.0453810.0312860.004253-0.005832
VIXW12May21P27.00PUT27.00$6.43$7.26 / 14$7.47 / 140260.000000%-0.894599-0.0549000.0378480.005145-0.005526
VIXW12May21P26.00PUT26.00$6.30 / 124$6.51 / 14000.000000%-0.864780-0.0654450.0451170.006133-0.005199
VIXW12May21P24.00PUT24.00$4.90$4.44 / 14$4.64 / 14090.000000%-0.783885-0.0882420.0608320.008270-0.004473
VIXW12May21C15.00CALL15.00$5.47$4.81 / 14$5.04 / 14025236.962433%0.858605-0.0674730.0465120.0063230.002611
VIXW12May21P15.00PUT15.00$0.02$0.04 / 69046093.654111%-0.141395-0.0674710.0465120.006323-0.000676
VIXW12May21C14.50CALL14.50$5.30 / 14$5.53 / 1400255.447503%0.886515-0.0578980.0399110.0054260.002639
VIXW12May21P14.50PUT14.50$0.03$0.04 / 81010104.626236%-0.113485-0.0578960.0399110.005426-0.000539
VIXW12May21C14.00CALL14.00$6.55$5.80 / 14$6.03 / 140100275.655470%0.911015-0.0484880.0334240.0045440.002648
VIXW12May21P14.00PUT14.00$0.02$0.04 / 91014115.855351%-0.088985-0.0484860.0334240.004544-0.000420
VIXW12May21P13.50PUT13.50$0.04 / 10200127.379716%-0.067993-0.0395320.0272520.003705-0.000319
VIXW12May21C13.50CALL13.50$6.30 / 14$6.53 / 1400296.389681%0.932007-0.0395340.0272520.0037050.002640
VIXW12May21P13.00PUT13.00$0.04 / 10800139.243635%-0.050480-0.0312920.0215710.002932-0.000236
VIXW12May21C12.50CALL12.50$7.30 / 14$7.53 / 1400339.759912%0.963704-0.0239720.0165240.0022460.002571
VIXW12May21P12.50PUT12.50$0.03 / 14600144.440571%-0.036296-0.0239700.0165240.002246-0.000168
VIXW12May21C12.00CALL12.00$7.80 / 14$8.03 / 1400362.585896%0.974820-0.0177060.0122050.0016590.002514
VIXW12May21P12.00PUT12.00$0.03$0.02 / 161050147.307814%-0.025180-0.0177040.0122050.001659-0.000116
VIXW12May21C11.50CALL11.50$8.30 / 14$8.53 / 1400386.308402%0.983218-0.0125570.0086550.0011770.002443
VIXW12May21P11.50PUT11.50$0.02 / 14200159.338716%-0.016782-0.0125550.0086550.001177-0.000077
VIXW12May21P11.00PUT11.00$0.01$0.01 / 16700156.778789%-0.010692-0.0085070.0058650.000797-0.000049
VIXW12May21C10.50CALL10.50$10.52$9.30 / 14$9.53 / 1401436.923761%0.993526-0.0054780.0037750.0005130.002272
VIXW12May21P10.50PUT10.50$0.01 / 20000168.856878%-0.006474-0.0054770.0037750.000513-0.000029
VIXW12May21P10.00PUT10.00$0.01$0.01 / 24400181.491159%-0.003701-0.0033270.0022940.000312-0.000017