Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For VXX Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VXX IPATH S&P 500 VIX SHORT-TERM   0.545 0.646 26.62 0.56

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 0.99 1.10 1.00 0.00 1077 2059  S   25.5 VXX 0.00 0.01 0.01 0.00 2612 6368  S  
VXX 0.48 0.60 0.66 0.00 9737 7240  S   26 VXX 0.00 0.01 0.00 0.00 0 18270  S  
VXX 0.08 0.12 0.10 0.00 10245 4357  S   26.5 VXX 0.01 0.03 0.05 0.00 5528 5951  S  
VXX 0.00 0.02 0.01 0.00 3214 10686  S   27 VXX 0.42 0.46 0.43 0.00 5998 31230  S  
VXX 0.00 0.01 0.01 0.00 2632 13439  S   27.5 VXX 0.91 1.02 0.98 0.00 1541 17314  S  
VXX 0.00 0.01 0.01 0.00 897 30493  S   28 VXX 1.41 1.52 1.32 0.00 2543 23323  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.30 1.38 1.40 1.55 903 692  Q   25.5 VXX 0.28 0.30 0.30 0.41 2107 5714  Q  
VXX 1.02 1.08 1.12 1.22 5607 1976  Q   26 VXX 0.48 0.51 0.49 0.59 4981 1854  Q  
VXX 0.80 0.85 0.82 0.95 1395 1490  Q   26.5 VXX 0.75 0.79 0.77 0.81 976 1453  Q  
VXX 0.60 0.67 0.65 0.72 3544 9292  Q   27 VXX 1.06 1.11 1.09 1.08 998 6204  Q  
VXX 0.48 0.52 0.52 0.53 3191 2265  Q   27.5 VXX 1.43 1.49 1.44 1.39 543 792  Q  
VXX 0.40 0.41 0.42 0.38 1859 39454  Q   28 VXX 1.82 1.86 1.75 1.74 419 1135  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.64 1.70 1.79 1.95 332 3462  W   25.5 VXX 0.61 0.65 0.62 0.76 760 719  W  
VXX 1.38 1.44 1.50 1.66 1248 855  W   26 VXX 0.85 0.90 0.85 0.96 489 3809  W  
VXX 1.17 1.22 1.19 1.39 843 776  W   26.5 VXX 1.13 1.18 1.10 1.19 345 2984  W  
VXX 0.97 1.05 1.02 1.16 931 11981  W   27 VXX 1.44 1.49 1.38 1.46 203 1907  W  
VXX 0.83 0.89 0.86 0.95 125 1363  W   27.5 VXX 1.78 1.84 1.89 1.75 237 403  W  
VXX 0.70 0.75 0.78 0.78 803 2424  W   28 VXX 2.15 2.20 2.13 2.07 109 592  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.91 1.97 1.69 2.30 32 61  W   25.5 VXX 0.87 0.92 1.07 1.00 1 168  W  
VXX 1.67 1.73 1.81 2.02 1655 145  W   26 VXX 1.14 1.19 1.24 1.21 93 356  W  
VXX 1.46 1.51 1.49 1.75 142 125  W   26.5 VXX 1.42 1.47 1.57 1.45 48 262  W  
VXX 1.27 1.32 1.21 1.52 244 266  W   27 VXX 1.73 1.78 1.69 1.71 31 276  W  
VXX 1.11 1.16 1.01 1.31 54 336  W   27.5 VXX 2.07 2.12 2.44 1.99 73 315  W  
VXX 0.97 1.02 1.07 1.12 78 399  W   28 VXX 2.42 2.48 2.62 2.30 117 491  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.94 1.98 1.99 2.35 901 1017  S   26 VXX 1.40 1.43 1.38 1.39 624 7129  S  
VXX 1.55 1.59 1.66 1.85 415 3033  S   27 VXX 1.99 2.04 2.05 1.88 421 1364  S  
VXX 1.23 1.29 1.30 1.43 621 6347  S   28 VXX 2.69 2.75 2.63 2.45 301 3847  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.35 2.42 2.10 2.95 15 44  W   25.5 VXX 1.31 1.38 1.55 1.31 16 206  W  
VXX 2.13 2.20 2.16 2.67 69 98  W   26 VXX 1.60 1.66 1.60 1.52 14 661  W  
VXX 1.93 1.99 2.03 2.41 161 35  W   26.5 VXX 1.89 1.95 2.01 1.75 11 17  W  
VXX 1.75 1.81 1.85 2.17 6 501  W   27 VXX 2.21 2.27 2.51 2.00 0 181  W  
VXX 1.58 1.64 1.50 1.95 10 287  W   27.5 VXX 2.54 2.60 3.00 2.27 0 275  W  
VXX 1.44 1.51 1.52 1.74 67 406  W   28 VXX 2.89 2.96 3.15 2.55 1 202  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.55 2.62 2.28 3.27 0 77  W   25.5 VXX 1.52 1.58 1.65 1.40 22 68  W  
VXX 2.33 2.40 2.46 3.00 14 35  W   26 VXX 1.80 1.86 1.99 1.61 1 31  W  
VXX 2.14 2.20 2.18 2.74 18 62  W   26.5 VXX 2.10 2.16 2.40 1.83 0 1  W  
VXX 1.95 2.02 1.94 2.49 11 51  W   27 VXX 2.42 2.48 3.12 2.08 0 30  W  
VXX 1.79 1.85 1.68 2.26 0 23  W   27.5 VXX 2.75 2.81 0.00 2.33 0 0  W  
VXX 1.64 1.70 1.45 2.05 62 75  W   28 VXX 3.10 3.20 3.30 2.61 0 2  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.69 2.77 2.59 3.67 183 269  S   26 VXX 2.16 2.22 2.12 1.69 140 721  S  
VXX 2.32 2.39 2.31 3.15 169 1764  S   27 VXX 2.78 2.85 2.72 2.12 6 229  S  
VXX 2.00 2.07 2.05 2.70 763 449  S   28 VXX 3.45 3.55 3.39 2.61 101 298  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.