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   0.714 0.698 23.31 -0.12

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.44 1.50 1.57 1.39 259 3821  S   22 VXX 0.13 0.14 0.15 0.08 36363 34639  S  
VXX 1.06 1.13 1.11 0.98 179 2284  S   22.5 VXX 0.26 0.28 0.27 0.17 7098 12793  S  
VXX 0.80 0.83 0.81 0.65 1995 5286  S   23 VXX 0.47 0.49 0.49 0.34 7947 24791  S  
VXX 0.58 0.60 0.61 0.39 1389 6170  S   23.5 VXX 0.75 0.77 0.76 0.58 6422 5983  S  
VXX 0.42 0.44 0.44 0.22 4137 7241  S   24 VXX 1.08 1.13 1.11 0.91 3602 18759  S  
VXX 0.32 0.34 0.33 0.11 853 3098  S   24.5 VXX 1.47 1.53 1.52 1.30 1263 3124  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.70 1.77 1.74 1.80 115 183  Q   22 VXX 0.41 0.43 0.43 0.46 2658 1939  Q  
VXX 1.43 1.48 1.58 1.48 19 291  Q   22.5 VXX 0.61 0.64 0.62 0.64 206 1088  Q  
VXX 1.19 1.23 1.21 1.19 589 970  Q   23 VXX 0.88 0.90 0.90 0.85 716 1347  Q  
VXX 1.00 1.03 1.01 0.94 884 761  Q   23.5 VXX 1.18 1.20 1.20 1.10 340 1369  Q  
VXX 0.84 0.87 0.85 0.74 363 1250  Q   24 VXX 1.52 1.54 1.54 1.40 97 709  Q  
VXX 0.71 0.73 0.72 0.57 206 482  Q   24.5 VXX 1.86 1.93 1.86 1.72 71 305  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.96 2.07 2.10 2.13 372 379  W   22 VXX 0.68 0.72 0.69 0.73 51 4531  W  
VXX 1.70 1.79 1.77 1.83 47 50  W   22.5 VXX 0.92 0.96 0.95 0.93 76 285  W  
VXX 1.52 1.55 1.53 1.56 662 640  W   23 VXX 1.19 1.23 1.21 1.15 202 461  W  
VXX 1.33 1.35 1.33 1.31 69 207  W   23.5 VXX 1.50 1.54 1.54 1.41 160 300  W  
VXX 1.18 1.19 1.19 1.10 2631 1071  W   24 VXX 1.84 1.88 1.74 1.69 45 2205  W  
VXX 1.02 1.06 1.07 0.91 263 303  W   24.5 VXX 2.19 2.24 1.96 2.00 7 378  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.21 2.32 2.32 2.43 0 28  W   22 VXX 0.93 0.98 0.89 0.94 49 236  W  
VXX 1.97 2.08 1.97 2.14 0 27  W   22.5 VXX 1.19 1.23 1.12 1.14 2 152  W  
VXX 1.79 1.84 1.80 1.87 19 246  W   23 VXX 1.47 1.52 1.35 1.37 20 368  W  
VXX 1.60 1.64 1.61 1.63 47 918  W   23.5 VXX 1.78 1.83 1.63 1.62 29 258  W  
VXX 1.44 1.48 1.48 1.41 29 409  W   24 VXX 2.11 2.16 1.95 1.90 15 167  W  
VXX 1.29 1.32 1.39 1.22 19 71  W   24.5 VXX 2.46 2.51 2.33 2.20 1 51  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.44 2.54 2.50 2.72 127 1613  S   22 VXX 1.17 1.20 1.18 1.10 1420 8372  S  
VXX 2.04 2.07 2.05 2.17 280 1322  S   23 VXX 1.72 1.75 1.74 1.53 353 3413  S  
VXX 1.68 1.71 1.71 1.70 408 2026  S   24 VXX 2.36 2.40 2.36 2.05 235 2134  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.60 2.76 2.85 3.00 17 383  W   22 VXX 1.34 1.42 1.33 1.22 180 76  W  
VXX 2.38 2.53 2.56 2.72 5 73  W   22.5 VXX 1.61 1.69 1.55 1.42 4 212  W  
VXX 2.22 2.29 2.25 2.46 67 189  W   23 VXX 1.90 1.98 1.95 1.65 11 55  W  
VXX 2.03 2.11 2.07 2.21 88 89  W   23.5 VXX 2.21 2.29 2.13 1.89 18 75  W  
VXX 1.86 1.94 1.91 1.99 38 300  W   24 VXX 2.54 2.62 2.46 2.16 7 378  W  
VXX 1.71 1.78 1.73 1.78 65 58  W   24.5 VXX 2.88 2.97 2.77 2.44 4 26  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.77 2.95 2.87 3.29 0 4  W   22 VXX 1.51 1.61 1.44 1.30 7 38  W  
VXX 2.57 2.72 2.64 3.00 0 6  W   22.5 VXX 1.78 1.89 1.70 1.51 16 27  W  
VXX 2.38 2.51 2.53 2.74 16 34  W   23 VXX 2.08 2.18 2.02 1.73 14 29  W  
VXX 2.17 2.32 2.32 2.50 5 14  W   23.5 VXX 2.38 2.50 2.29 1.97 19 18  W  
VXX 2.02 2.15 2.18 2.27 1 2  W   24 VXX 2.71 2.84 2.94 2.23 0 33  W  
VXX 1.86 1.99 1.93 2.06 5 11  W   24.5 VXX 3.05 3.20 3.29 2.50 0 21  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 3.15 3.25 3.20 3.87 355 706  S   22 VXX 1.85 1.91 1.84 1.40 90 1403  S  
VXX 2.75 2.80 2.88 3.32 131 1087  S   23 VXX 2.45 2.49 2.38 1.81 176 2575  S  
VXX 2.39 2.43 2.42 2.84 100 1194  S   24 VXX 3.05 3.15 2.98 2.27 27 1148  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.