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   1.179 1.078 19.38 1.70

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.75 1.86 1.91 1.52 27277 17021  W   18 VXX 0.54 0.59 0.58 0.14 19674 846  W  
VXX 1.48 1.59 1.56 1.14 8238 3973  W   18.5 VXX 0.76 0.81 0.75 0.26 5421 468  W  
VXX 1.25 1.31 1.31 0.82 17856 9311  W   19 VXX 1.02 1.08 1.00 0.44 12904 492  W  
VXX 1.05 1.12 1.10 0.56 8398 5613  W   19.5 VXX 1.31 1.38 1.27 0.68 2949 371  W  
VXX 0.90 0.93 0.95 0.37 27784 13912  W   20 VXX 1.63 1.71 1.63 0.98 1803 308  W  
VXX 0.73 0.78 0.77 0.23 3189 4678  W   20.5 VXX 1.97 2.07 1.94 1.34 1001 60  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.31 2.40 2.36 2.08 3529 4227  W   18 VXX 1.11 1.18 1.09 0.68 2781 307  W  
VXX 2.07 2.19 2.23 1.78 5990 6583  W   18.5 VXX 1.36 1.43 1.35 0.88 415 556  W  
VXX 1.85 1.95 1.84 1.50 4793 2771  W   19 VXX 1.65 1.72 1.66 1.10 1738 406  W  
VXX 1.70 1.75 1.73 1.26 1136 497  W   19.5 VXX 1.94 2.02 1.94 1.36 735 221  W  
VXX 1.47 1.56 1.51 1.05 6596 8612  W   20 VXX 2.26 2.35 2.22 1.65 421 190  W  
VXX 1.31 1.39 1.47 0.86 1550 629  W   20.5 VXX 2.58 2.69 2.62 1.97 306 113  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.53 2.66 2.66 2.49 2726 1982  W   18 VXX 1.35 1.41 1.36 1.06 4482 47  W  
VXX 2.29 2.42 2.29 2.21 2817 1835  W   18.5 VXX 1.61 1.68 1.83 1.27 83 59  W  
VXX 2.08 2.19 2.15 1.95 1864 652  W   19 VXX 1.88 1.96 1.89 1.51 299 43  W  
VXX 1.88 1.99 1.98 1.71 2190 10351  W   19.5 VXX 2.19 2.27 2.18 1.77 354 348  W  
VXX 1.70 1.80 1.85 1.50 1231 1116  W   20 VXX 2.50 2.59 2.66 2.06 45 46  W  
VXX 1.54 1.63 1.58 1.31 97 51  W   20.5 VXX 2.83 2.92 2.81 2.37 1 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.70 2.81 2.90 2.84 18129 21799  S   18 VXX 1.54 1.59 1.53 1.35 2684 4753  S  
VXX 2.47 2.58 2.56 2.57 2363 196  S   18.5 VXX 1.81 1.87 1.81 1.57 1809 239  S  
VXX 2.26 2.36 2.32 2.32 6424 11831  S   19 VXX 2.10 2.15 2.14 1.82 2136 11297  S  
VXX 2.07 2.16 2.19 2.09 2257 456  S   19.5 VXX 2.39 2.46 2.35 2.08 869 170  S  
VXX 1.89 1.98 2.00 1.87 11702 25184  S   20 VXX 2.72 2.78 2.70 2.37 611 1041  S  
VXX 1.73 1.80 1.85 1.68 1163 500  S   20.5 VXX 3.00 3.15 3.00 2.67 49 21  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.84 2.97 2.82 3.15 854 624  W   18 VXX 1.68 1.74 1.69 1.58 218 18  W  
VXX 2.62 2.75 2.99 2.89 238 235  W   18.5 VXX 1.95 2.02 1.86 1.81 173 25  W  
VXX 2.42 2.53 2.40 2.65 275 271  W   19 VXX 2.24 2.31 2.24 2.06 241 56  W  
VXX 2.22 2.34 2.54 2.42 127 524  W   19.5 VXX 2.54 2.62 2.54 2.33 171 21  W  
VXX 2.04 2.15 2.15 2.21 219 193  W   20 VXX 2.85 2.95 2.87 2.61 239 137  W  
VXX 1.88 1.98 2.02 2.01 189 10144  W   20.5 VXX 3.15 3.30 3.18 2.91 27 1  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.97 3.10 3.23 3.45 143 319  W   18 VXX 1.79 1.86 1.77 1.78 243 25  W  
VXX 2.74 2.87 2.88 3.19 291 171  W   18.5 VXX 2.07 2.14 1.99 2.01 159 66  W  
VXX 2.54 2.66 2.67 2.95 106 124  W   19 VXX 2.36 2.43 2.38 2.26 80 18  W  
VXX 2.35 2.46 2.54 2.73 172 153  W   19.5 VXX 2.66 2.74 2.65 2.53 41 20  W  
VXX 2.18 2.28 2.27 2.52 171 221  W   20 VXX 2.98 3.10 2.97 2.81 15 7  W  
VXX 2.02 2.11 1.99 2.32 435 142  W   20.5 VXX 3.30 3.40 3.20 3.11 1 2  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 3.15 3.35 3.33 4.00 1685 4323  S   18 VXX 2.04 2.11 2.04 2.07 1182 1032  S  
VXX 2.76 2.90 2.88 3.52 4705 3345  S   19 VXX 2.61 2.69 2.62 2.56 824 1986  S  
VXX 2.39 2.53 2.53 3.09 2011 11458  S   20 VXX 3.20 3.35 3.20 3.10 595 2477  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.