VIX.IN Option Chain

End of day data from January 22, 2021 for VIX.IN options expiring on January 27, 2021.

  1. S&P
  2. >
  3. VIX.IN
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |VIX.IN: $21.91 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VIXW27Jan21C50.00CALL50.00$0.05$0.05 / 300$0.05 / 54,0021,857288.559225%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21C30.00CALL30.00$0.25$0.20 / 57$0.35 / 1,3391,7312,919191.979128%0.008717-0.0056650.0082180.0006580.000030
VIXW27Jan21C25.00CALL25.00$0.60$0.60 / 521$0.70 / 11,1842,750155.447286%0.158230-0.0578970.0839860.0067200.000527
VIXW27Jan21C45.00CALL45.00$0.05$0.02 / 408$0.07 / 2654356254.823835%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21C23.00CALL23.00$1.15$1.05 / 476$1.45 / 46509696160.122306%0.354711-0.0892150.1294100.0103550.001160
VIXW27Jan21P22.00PUT22.00$0.25$0.20 / 126$0.30 / 893331,39911.510829%-0.514852-0.0955220.1386180.011092-0.002052
VIXW27Jan21C26.00CALL26.00$0.50$0.45 / 579$0.65 / 8852861,399165.442740%0.097197-0.0411990.0597650.0047820.000326
VIXW27Jan21C24.00CALL24.00$0.65$0.80 / 560$1.05 / 328253838158.882102%0.243919-0.0751740.1090460.0087250.000806
VIXW27Jan21C27.00CALL27.00$0.40$0.35 / 568$0.55 / 1,298238221171.897503%0.056774-0.0273400.0396600.0031730.000192
VIXW27Jan21C28.00CALL28.00$0.40$0.35 / 3$0.50 / 1,623153343185.729974%0.031667-0.0170550.0247410.0019800.000107
VIXW27Jan21P23.00PUT23.00$0.75$0.55 / 842$0.75 / 3671411,20719.477919%-0.645289-0.0891680.1294100.010355-0.002621
VIXW27Jan21C22.00CALL22.00$1.62$1.50 / 11$2.20 / 11103332179.016765%0.485148-0.0955670.1386180.0110920.001564
VIXW27Jan21P21.00PUT21.00$0.10$0.05 / 10$0.10 / 887791,11027.996113%-0.376850-0.0910030.1320510.010566-0.001478
VIXW27Jan21C40.00CALL40.00$0.09$0.01 / 13$0.09 / 11651,490223.981820%0.000003-0.0000030.0000040.0000000.000000
VIXW27Jan21P20.00PUT20.00$0.03$0.02 / 7$0.04 / 116167841.476549%-0.247653-0.0757670.1099390.008797-0.000958
VIXW27Jan21C29.00CALL29.00$0.30$0.20 / 888$0.30 / 4051365173.303178%0.016935-0.0100720.0146110.0011690.000058
VIXW27Jan21C21.00CALL21.00$2.54$1.90 / 11$3.50 / 1140117214.345986%0.623150-0.0910460.1320510.0105660.001974
VIXW27Jan21C35.00CALL35.00$0.14$0.12 / 6$0.20 / 1,37922331224.980057%0.000200-0.0001810.0002630.0000210.000001
VIXW27Jan21P24.00PUT24.00$1.47$1.10 / 277$1.40 / 192141928.270541%-0.756081-0.0751250.1090460.008725-0.003139
VIXW27Jan21P17.00PUT17.00$0.05$0.10 / 1,99514419129.578581%-0.028187-0.0154830.0224640.001798-0.000106
VIXW27Jan21C42.50CALL42.50$0.05$0.10 / 1,09913137268.703546%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P40.00PUT40.00$16.77$15.60 / 11$17.20 / 11121080.000000%-0.9999970.0000790.0000040.000000-0.006575
VIXW27Jan21P35.00PUT35.00$11.82$10.80 / 11$12.10 / 11121110.000000%-0.999800-0.0001090.0002630.000021-0.005753
VIXW27Jan21C20.00CALL20.00$3.77$2.75 / 11$4.60 / 1112295258.374904%0.752347-0.0758080.1099390.0087970.002330
VIXW27Jan21C32.50CALL32.50$0.11$0.05 / 1,663$0.20 / 3911240188.451595%0.001435-0.0011230.0016290.0001300.000005
VIXW27Jan21P19.00PUT19.00$0.03$0.03 / 121017761.367461%-0.142555-0.0539960.0783450.006269-0.000545
VIXW27Jan21P15.00PUT15.00$0.01$0.03 / 1269145.436711%-0.002169-0.0016350.0023730.000190-0.000008
VIXW27Jan21P26.00PUT26.00$2.84$2.65 / 689$3.20 / 32028370.000000%-0.902803-0.0411460.0597650.004782-0.003948
VIXW27Jan21P18.00PUT18.00$0.04$0.07 / 1127096.567823%-0.069857-0.0321260.0466120.003730-0.000265
VIXW27Jan21P16.00PUT16.00$0.02$0.03 / 1225123.149445%-0.009002-0.0058260.0084530.000676-0.000034
VIXW27Jan21C60.00CALL60.00$0.02$0.05 / 12129338.935960%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P100.00PUT100.00$75.40 / 11$77.30 / 11000.000000%-1.0000000.0002050.0000010.000000-0.016438
VIXW27Jan21C100.00CALL100.00$0.10$0.10 / 2,7700322512.770341%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P95.00PUT95.00$70.40 / 11$72.30 / 11000.000000%-1.0000000.0001950.0000010.000000-0.015616
VIXW27Jan21C95.00CALL95.00$0.08$0.10 / 1,41807499.210470%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P90.00PUT90.00$65.40 / 11$67.30 / 11000.000000%-1.0000000.0001850.0000010.000000-0.014794
VIXW27Jan21C90.00CALL90.00$0.10 / 1,41600484.797716%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21C85.00CALL85.00$0.08$0.10 / 1,414049469.424360%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P85.00PUT85.00$60.40 / 11$62.30 / 11000.000000%-1.0000000.0001750.0000010.000000-0.013972
VIXW27Jan21P80.00PUT80.00$55.40 / 11$57.30 / 11000.000000%-1.0000000.0001640.0000010.000000-0.013151
VIXW27Jan21C80.00CALL80.00$0.05$0.10 / 1,38109452.957123%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21C75.00CALL75.00$0.05$0.10 / 1,406038435.236602%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P75.00PUT75.00$50.40 / 11$52.30 / 11000.000000%-1.0000000.0001540.0000010.000000-0.012329
VIXW27Jan21C70.00CALL70.00$0.06$0.10 / 1,397014416.059005%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P70.00PUT70.00$45.40 / 11$47.30 / 11000.000000%-1.0000000.0001440.0000010.000000-0.011507
VIXW27Jan21C65.00CALL65.00$0.25$0.10 / 1,25708395.180753%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P65.00PUT65.00$40.89$40.40 / 11$42.30 / 11040.000000%-1.0000000.0001340.0000010.000000-0.010685
VIXW27Jan21P60.00PUT60.00$34.80$35.50 / 11$37.30 / 11040.000000%-1.0000000.0001230.0000010.000000-0.009863
VIXW27Jan21C55.00CALL55.00$0.08$0.01 / 11$0.05 / 20357295.834644%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P55.00PUT55.00$30.43$30.50 / 11$32.20 / 110200.000000%-1.0000000.0001130.0000010.000000-0.009041
VIXW27Jan21P50.00PUT50.00$25.56$25.50 / 11$27.20 / 110200.000000%-1.0000000.0001030.0000010.000000-0.008219
VIXW27Jan21C47.50CALL47.50$0.05$0.10 / 1,487010303.098367%0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P47.50PUT47.50$23.00 / 11$24.70 / 11000.000000%-1.0000000.0000980.0000010.000000-0.007808
VIXW27Jan21P45.00PUT45.00$20.50 / 11$22.20 / 11000.000000%-1.0000000.0000920.0000010.000000-0.007397
VIXW27Jan21P42.50PUT42.50$18.00 / 11$19.70 / 11000.000000%-1.0000000.0000870.0000010.000000-0.006986
VIXW27Jan21C37.50CALL37.50$0.20$0.05 / 11$0.15 / 1,207020228.605319%0.000024-0.0000250.0000360.0000030.000000
VIXW27Jan21P37.50PUT37.50$14.43$13.20 / 11$14.70 / 1101120.000000%-0.9999760.0000520.0000360.000003-0.006164
VIXW27Jan21P32.50PUT32.50$9.49$8.40 / 11$9.60 / 1101070.000000%-0.998565-0.0010560.0016290.000130-0.005337
VIXW27Jan21P30.00PUT30.00$7.03$6.10 / 11$7.10 / 110370.000000%-0.991283-0.0056040.0082180.000658-0.004902
VIXW27Jan21P29.00PUT29.00$5.20 / 11$6.00 / 1000.000000%-0.983065-0.0100120.0146110.001169-0.004709
VIXW27Jan21P28.00PUT28.00$5.00$4.40 / 11$5.00 / 1050.000000%-0.968333-0.0169980.0247410.001980-0.004495
VIXW27Jan21P27.00PUT27.00$4.10$3.50 / 11$4.10 / 1039203.267891%-0.943226-0.0272840.0396600.003173-0.004247
VIXW27Jan21P25.00PUT25.00$2.46$1.80 / 563$2.25 / 30340.000000%-0.841770-0.0578460.0839860.006720-0.003582
VIXW27Jan21C19.00CALL19.00$4.43$3.70 / 11$5.60 / 1108301.618675%0.857445-0.0540350.0783450.0062690.002578
VIXW27Jan21C18.00CALL18.00$6.53$4.70 / 11$6.60 / 11020347.844807%0.930143-0.0321630.0466120.0037300.002694
VIXW27Jan21C17.00CALL17.00$5.70 / 1$7.60 / 100395.351743%0.971813-0.0155180.0224640.0017980.002689
VIXW27Jan21C16.00CALL16.00$7.66$6.70 / 1$8.60 / 100444.793163%0.990998-0.0058590.0084530.0006760.002597
VIXW27Jan21C15.00CALL15.00$9.58$7.70 / 1$9.60 / 101496.812804%0.997831-0.0016660.0023730.0001900.002458
VIXW27Jan21C14.50CALL14.50$8.20 / 1$10.10 / 100524.004693%0.999059-0.0007930.0011070.0000890.002380
VIXW27Jan21P14.50PUT14.50$0.02$0.03 / 1203157.032825%-0.000941-0.0007630.0011070.000089-0.000003
VIXW27Jan21C14.00CALL14.00$8.70 / 1$10.60 / 100552.111736%0.999628-0.0003520.0004690.0000380.002300
VIXW27Jan21P14.00PUT14.00$0.03 / 59100168.973497%-0.000372-0.0003240.0004690.000038-0.000001
VIXW27Jan21C13.50CALL13.50$9.20 / 1$11.10 / 100581.240329%0.999868-0.0001510.0001790.0000140.002219
VIXW27Jan21P13.50PUT13.50$0.02 / 12400170.808778%-0.000132-0.0001230.0001790.0000140.000000
VIXW27Jan21C13.00CALL13.00$9.70 / 1$11.60 / 100611.508348%0.999958-0.0000690.0000610.0000050.002137
VIXW27Jan21P13.00PUT13.00$0.02 / 13400182.928944%-0.000042-0.0000420.0000610.0000050.000000
VIXW27Jan21C12.50CALL12.50$10.20 / 1$12.10 / 100643.047777%0.999988-0.0000380.0000180.0000010.002055
VIXW27Jan21P12.50PUT12.50$0.02 / 11000195.484203%-0.000012-0.0000130.0000180.0000010.000000
VIXW27Jan21C12.00CALL12.00$10.70 / 1$12.60 / 100676.007911%0.999997-0.0000280.0000050.0000000.001973
VIXW27Jan21P12.00PUT12.00$0.02 / 12600208.516140%-0.000003-0.0000030.0000050.0000000.000000
VIXW27Jan21C11.50CALL11.50$11.20 / 1$13.10 / 100710.559368%0.999999-0.0000240.0000010.0000000.001890
VIXW27Jan21P11.50PUT11.50$0.01 / 14200203.368360%-0.000001-0.0000010.0000010.0000000.000000
VIXW27Jan21C11.00CALL11.00$11.70 / 1$13.60 / 100746.899159%1.000000-0.0000230.0000010.0000000.001808
VIXW27Jan21P11.00PUT11.00$0.01 / 16700216.461823%-0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21C10.50CALL10.50$13.00$12.20 / 1$14.10 / 105785.257117%1.000000-0.0000220.0000010.0000000.001726
VIXW27Jan21P10.50PUT10.50$0.01 / 20000230.144592%-0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21P10.00PUT10.00$0.01 / 24400244.484418%-0.0000010.0000000.0000010.0000000.000000
VIXW27Jan21C10.00CALL10.00$13.48$12.70 / 1$14.60 / 104825.906453%1.000000-0.0000210.0000010.0000000.001644