VIXW Option Chain
Data as of
Expires Nov 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| VIXW 261111C00010000 | 9.37 | 9.97 | 9.99 | 0.00 | 0 | 20 | W | 10.00 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 11.00 | VIXW 261111P00011000 | 0.00 | 0.01 | 0.05 | 0.00 | 0 | 2 | W |
| — | — | — | — | — | — | — | — | 12.00 | VIXW 261111P00012000 | 0.00 | 0.01 | 0.01 | 0.00 | 5 | 7 | W |
| VIXW 261111C00013000 | 6.39 | 6.99 | 7.01 | 0.00 | 0 | 0 | W | 13.00 | VIXW 261111P00013000 | 0.00 | 0.01 | 0.01 | 0.00 | 0 | 4 | W |
| VIXW 261111C00013500 | 5.87 | 6.48 | 6.49 | 0.00 | 0 | 10 | W | 13.50 | VIXW 261111P00013500 | 0.00 | 0.01 | 0.01 | 0.00 | 0 | 173 | W |
| VIXW 261111C00014000 | 5.37 | 5.98 | 6.27 | 0.00 | 4 | 193 | W | 14.00 | VIXW 261111P00014000 | 0.00 | 0.01 | 0.01 | 0.00 | 5 | 920 | W |
| VIXW 261111C00014500 | 4.87 | 5.48 | 6.00 | 0.00 | 0 | 117 | W | 14.50 | VIXW 261111P00014500 | 0.00 | 0.01 | 0.01 | 0.00 | 0 | 412 | W |
| VIXW 261111C00015000 | 4.37 | 4.97 | 5.10 | 0.00 | 25 | 3,111 | W | 15.00 | VIXW 261111P00015000 | 0.00 | 0.01 | 0.01 | 0.00 | 0 | 2,792 | W |
| VIXW 261111C00016000 | 3.37 | 3.97 | 3.91 | 0.00 | 27 | 2,244 | W | 16.00 | VIXW 261111P00016000 | 0.00 | 0.01 | 0.01 | 0.00 | 55 | 9,983 | W |
| VIXW 261111C00017000 | 2.38 | 2.97 | 2.78 | 0.00 | 60 | 506 | W | 17.00 | VIXW 261111P00017000 | 0.00 | 0.01 | 0.01 | 0.00 | 265 | 5,372 | W |
| VIXW 261111C00018000 | 1.50 | 1.97 | 1.76 | 0.00 | 190 | 3,645 | W | 18.00 | VIXW 261111P00018000 | 0.00 | 0.02 | 0.01 | 0.00 | 833 | 6,061 | W |
| VIXW 261111C00019000 | 0.58 | 1.04 | 0.76 | 0.00 | 6,445 | 4,747 | W | 19.00 | VIXW 261111P00019000 | 0.09 | 0.16 | 0.13 | 0.00 | 1,750 | 1,958 | W |
| VIXW 261111C00020000 | 0.30 | 0.45 | 0.32 | 0.00 | 5,876 | 2,571 | W | 20.00 | VIXW 261111P00020000 | 0.43 | 0.63 | 0.52 | 0.00 | 3,782 | 4,354 | W |
| VIXW 261111C00021000 | 0.12 | 0.22 | 0.20 | 0.00 | 2,441 | 1,650 | W | 21.00 | VIXW 261111P00021000 | 1.23 | 1.64 | 1.40 | 0.00 | 212 | 846 | W |
| VIXW 261111C00022000 | 0.05 | 0.10 | 0.10 | 0.00 | 1,933 | 9,335 | W | 22.00 | VIXW 261111P00022000 | 2.21 | 2.69 | 2.30 | 0.00 | 618 | 1,540 | W |
| VIXW 261111C00023000 | 0.03 | 0.05 | 0.04 | 0.00 | 1,364 | 3,231 | W | 23.00 | VIXW 261111P00023000 | 3.12 | 3.65 | 3.50 | 0.00 | 82 | 633 | W |
| VIXW 261111C00024000 | 0.03 | 0.04 | 0.04 | 0.00 | 549 | 5,225 | W | 24.00 | VIXW 261111P00024000 | 4.14 | 4.64 | 4.23 | 0.00 | 29 | 294 | W |
| VIXW 261111C00025000 | 0.00 | 0.04 | 0.03 | 0.00 | 2,194 | 11,939 | W | 25.00 | VIXW 261111P00025000 | 5.08 | 5.63 | 5.19 | 0.00 | 1,234 | 588 | W |
| VIXW 261111C00026000 | 0.00 | 0.05 | 0.05 | 0.00 | 65 | 10,503 | W | 26.00 | VIXW 261111P00026000 | 6.05 | 6.63 | 5.50 | 0.00 | 26 | 315 | W |
| VIXW 261111C00027000 | 0.00 | 0.04 | 0.03 | 0.00 | 389 | 6,148 | W | 27.00 | VIXW 261111P00027000 | 7.05 | 7.64 | 7.09 | 0.00 | 10 | 97 | W |
| VIXW 261111C00028000 | 0.00 | 0.02 | 0.01 | 0.00 | 149 | 2,943 | W | 28.00 | VIXW 261111P00028000 | 8.05 | 8.63 | 7.40 | 0.00 | 7 | 85 | W |
| VIXW 261111C00029000 | 0.00 | 0.04 | 0.01 | 0.00 | 66 | 2,454 | W | 29.00 | VIXW 261111P00029000 | 9.05 | 9.63 | 9.51 | 0.00 | 1 | 16 | W |
| VIXW 261111C00030000 | 0.00 | 0.01 | 0.01 | 0.00 | 341 | 11,562 | W | 30.00 | VIXW 261111P00030000 | 10.04 | 10.63 | 10.19 | 0.00 | 2 | 65 | W |
| VIXW 261111C00031000 | 0.00 | 0.03 | 0.02 | 0.00 | 12 | 5,162 | W | 31.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00032000 | 0.00 | 0.01 | 0.03 | 0.00 | 1 | 1,824 | W | 32.00 | VIXW 261111P00032000 | 12.02 | 12.61 | 10.10 | 0.00 | 0 | 0 | W |
| VIXW 261111C00033000 | 0.00 | 0.03 | 0.02 | 0.00 | 53 | 2,433 | W | 33.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00034000 | 0.00 | 0.03 | 0.03 | 0.00 | 0 | 3,057 | W | 34.00 | VIXW 261111P00034000 | 14.04 | 14.63 | 13.86 | 0.00 | 0 | 16 | W |
| VIXW 261111C00035000 | 0.00 | 0.03 | 0.01 | 0.00 | 92 | 4,028 | W | 35.00 | VIXW 261111P00035000 | 15.02 | 15.61 | 14.15 | 0.00 | 0 | 31 | W |
| VIXW 261111C00036000 | 0.00 | 0.03 | 0.01 | 0.00 | 45 | 3,035 | W | 36.00 | VIXW 261111P00036000 | 16.03 | 16.63 | 15.77 | 0.00 | 0 | 22 | W |
| VIXW 261111C00037000 | 0.00 | 0.03 | 0.01 | 0.00 | 5 | 1,378 | W | 37.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00038000 | 0.00 | 0.03 | 0.03 | 0.00 | 45 | 540 | W | 38.00 | VIXW 261111P00038000 | 18.03 | 18.63 | 17.54 | 0.00 | 0 | 4 | W |
| VIXW 261111C00039000 | 0.00 | 0.03 | 0.08 | 0.00 | 0 | 83 | W | 39.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00040000 | 0.00 | 0.02 | 0.03 | 0.00 | 2 | 2,192 | W | 40.00 | VIXW 261111P00040000 | 20.03 | 20.63 | 18.80 | 0.00 | 0 | 18 | W |
| VIXW 261111C00042500 | 0.00 | 0.03 | 0.02 | 0.00 | 0 | 246 | W | 42.50 | — | — | — | — | — | — | — | — |
| VIXW 261111C00045000 | 0.00 | 0.03 | 0.01 | 0.00 | 0 | 230 | W | 45.00 | VIXW 261111P00045000 | 25.02 | 25.63 | 20.70 | 0.00 | 0 | 256 | W |
| VIXW 261111C00047500 | 0.00 | 0.03 | 0.18 | 0.00 | 0 | 33 | W | 47.50 | — | — | — | — | — | — | — | — |
| VIXW 261111C00050000 | 0.00 | 0.03 | 0.02 | 0.00 | 0 | 3,517 | W | 50.00 | VIXW 261111P00050000 | 30.03 | 30.63 | 28.63 | 0.00 | 0 | 384 | W |
| VIXW 261111C00055000 | 0.00 | 0.03 | 0.01 | 0.00 | 0 | 913 | W | 55.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00060000 | 0.00 | 0.03 | 0.01 | 0.00 | 0 | 762 | W | 60.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00065000 | 0.00 | 0.01 | 0.09 | 0.00 | 0 | 219 | W | 65.00 | VIXW 261111P00065000 | 45.02 | 45.63 | 41.27 | 0.00 | 0 | 1 | W |
| VIXW 261111C00070000 | 0.00 | 0.03 | 0.04 | 0.00 | 0 | 3,025 | W | 70.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00075000 | 0.00 | 0.03 | 0.07 | 0.00 | 0 | 18,634 | W | 75.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00080000 | 0.00 | 0.02 | 0.02 | 0.00 | 0 | 27,627 | W | 80.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00085000 | 0.00 | 0.03 | 0.07 | 0.00 | 0 | 9,210 | W | 85.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00090000 | 0.00 | 0.03 | 0.07 | 0.00 | 0 | 6,307 | W | 90.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00095000 | 0.00 | 0.01 | 0.08 | 0.00 | 0 | 272 | W | 95.00 | — | — | — | — | — | — | — | — |
| VIXW 261111C00100000 | 0.00 | 0.01 | 0.01 | 0.00 | 2 | 1,966 | W | 100.00 | VIXW 261111P00100000 | 80.03 | 80.63 | 80.77 | 0.00 | 0 | 174 | W |
Expires Nov 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| VIXW 261124C00010000 | 9.14 | 10.35 | 8.01 | 0.00 | 0 | 0 | S | 10.00 | VIXW 261124P00010000 | 0.00 | 0.02 | 0.02 | 0.00 | 0 | 2 | S |
| VIXW 261124C00010500 | 8.65 | 9.85 | 7.75 | 0.00 | 0 | 3 | S | 10.50 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 12.00 | VIXW 261124P00012000 | 0.00 | 0.02 | 0.02 | 0.00 | 0 | 101 | S |
| VIXW 261124C00012500 | 6.65 | 7.86 | 8.60 | 0.00 | 0 | 10 | S | 12.50 | VIXW 261124P00012500 | 0.00 | 0.02 | 0.02 | 0.00 | 0 | 32 | S |
| — | — | — | — | — | — | — | — | 13.00 | VIXW 261124P00013000 | 0.00 | 0.02 | 0.01 | 0.00 | 0 | 55 | S |
| — | — | — | — | — | — | — | — | 13.50 | VIXW 261124P00013500 | 0.00 | 0.02 | 0.02 | 0.00 | 0 | 10 | S |
| VIXW 261124C00014000 | 5.17 | 6.38 | 8.06 | 0.00 | 0 | 40 | S | 14.00 | VIXW 261124P00014000 | 0.01 | 0.03 | 0.01 | 0.00 | 1 | 620 | S |
| VIXW 261124C00014500 | 4.68 | 5.89 | 6.88 | 0.00 | 0 | 2 | S | 14.50 | VIXW 261124P00014500 | 0.02 | 0.04 | 0.02 | 0.00 | 21 | 90 | S |
| VIXW 261124C00015000 | 4.51 | 5.08 | 4.93 | 0.00 | 0 | 256 | S | 15.00 | VIXW 261124P00015000 | 0.03 | 0.05 | 0.03 | 0.00 | 96 | 2,202 | S |
| VIXW 261124C00016000 | 3.57 | 4.09 | 3.85 | 0.00 | 16 | 162 | S | 16.00 | VIXW 261124P00016000 | 0.05 | 0.09 | 0.09 | 0.00 | 52 | 1,712 | S |
| VIXW 261124C00017000 | 2.76 | 3.23 | 3.75 | 0.00 | 13 | 530 | S | 17.00 | VIXW 261124P00017000 | 0.19 | 0.27 | 0.23 | 0.00 | 42,933 | 982 | S |
| VIXW 261124C00018000 | 2.09 | 2.54 | 2.48 | 0.00 | 71 | 433 | S | 18.00 | VIXW 261124P00018000 | 0.47 | 0.64 | 0.48 | 0.00 | 13 | 956 | S |
| VIXW 261124C00019000 | 1.64 | 2.00 | 1.82 | 0.00 | 126 | 2,029 | S | 19.00 | VIXW 261124P00019000 | 0.98 | 1.14 | 1.07 | 0.00 | 9 | 528 | S |
| VIXW 261124C00020000 | 1.29 | 1.61 | 1.50 | 0.00 | 325 | 878 | S | 20.00 | VIXW 261124P00020000 | 1.57 | 1.79 | 1.68 | 0.00 | 130 | 685 | S |
| VIXW 261124C00021000 | 1.06 | 1.33 | 1.19 | 0.00 | 106 | 548 | S | 21.00 | VIXW 261124P00021000 | 2.28 | 2.54 | 2.33 | 0.00 | 59 | 808 | S |
| VIXW 261124C00022000 | 0.86 | 1.10 | 0.99 | 0.00 | 165 | 613 | S | 22.00 | VIXW 261124P00022000 | 3.07 | 3.36 | 3.15 | 0.00 | 3 | 194 | S |
| VIXW 261124C00023000 | 0.80 | 0.96 | 0.93 | 0.00 | 38 | 343 | S | 23.00 | VIXW 261124P00023000 | 3.90 | 4.23 | 3.80 | 0.00 | 1 | 82 | S |
| VIXW 261124C00024000 | 0.64 | 0.83 | 0.75 | 0.00 | 87 | 421 | S | 24.00 | VIXW 261124P00024000 | 4.80 | 5.16 | 5.00 | 0.00 | 0 | 206 | S |
| VIXW 261124C00025000 | 0.57 | 0.70 | 0.65 | 0.00 | 370 | 1,725 | S | 25.00 | VIXW 261124P00025000 | 5.70 | 6.09 | 5.92 | 0.00 | 0 | 170 | S |
| VIXW 261124C00026000 | 0.50 | 0.60 | 0.62 | 0.00 | 36 | 836 | S | 26.00 | VIXW 261124P00026000 | 6.58 | 7.02 | 6.27 | 0.00 | 1 | 97 | S |
| VIXW 261124C00027000 | 0.45 | 0.59 | 0.61 | 0.00 | 42 | 245 | S | 27.00 | VIXW 261124P00027000 | 7.51 | 7.97 | 7.70 | 0.00 | 0 | 15 | S |
| VIXW 261124C00028000 | 0.42 | 0.54 | 0.47 | 0.00 | 42 | 301 | S | 28.00 | VIXW 261124P00028000 | 8.45 | 8.93 | 8.07 | 0.00 | 5 | 2 | S |
| VIXW 261124C00029000 | 0.37 | 0.44 | 0.48 | 0.00 | 11 | 1,380 | S | 29.00 | VIXW 261124P00029000 | 9.40 | 9.89 | 9.80 | 0.00 | 0 | 1 | S |
| VIXW 261124C00030000 | 0.34 | 0.46 | 0.44 | 0.00 | 22 | 3,130 | S | 30.00 | VIXW 261124P00030000 | 10.36 | 10.86 | 10.76 | 0.00 | 4 | 5 | S |
| VIXW 261124C00031000 | 0.31 | 0.42 | 0.47 | 0.00 | 1 | 464 | S | 31.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00032000 | 0.29 | 0.40 | 0.43 | 0.00 | 0 | 1,553 | S | 32.00 | VIXW 261124P00032000 | 12.31 | 12.81 | 12.30 | 0.00 | 0 | 0 | S |
| VIXW 261124C00033000 | 0.28 | 0.39 | 0.47 | 0.00 | 7 | 264 | S | 33.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00034000 | 0.26 | 0.35 | 0.37 | 0.00 | 0 | 13 | S | 34.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00035000 | 0.23 | 0.33 | 0.40 | 0.00 | 237 | 442 | S | 35.00 | VIXW 261124P00035000 | 15.23 | 15.74 | 14.00 | 0.00 | 0 | 1 | S |
| VIXW 261124C00036000 | 0.22 | 0.32 | 1.22 | 0.00 | 0 | 79 | S | 36.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00037000 | 0.20 | 0.30 | 1.01 | 0.00 | 0 | 41 | S | 37.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00038000 | 0.20 | 0.29 | 0.39 | 0.00 | 0 | 115 | S | 38.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00039000 | 0.19 | 0.27 | 0.92 | 0.00 | 0 | 32 | S | 39.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00040000 | 0.17 | 0.26 | 0.31 | 0.00 | 1 | 773 | S | 40.00 | VIXW 261124P00040000 | 20.15 | 20.67 | 19.76 | 0.00 | 0 | 1 | S |
| VIXW 261124C00042500 | 0.15 | 0.24 | 0.23 | 0.00 | 85 | 3 | S | 42.50 | — | — | — | — | — | — | — | — |
| VIXW 261124C00045000 | 0.13 | 0.21 | 0.22 | 0.00 | 140 | 48 | S | 45.00 | VIXW 261124P00045000 | 25.08 | 25.63 | 26.31 | 0.00 | 0 | 2 | S |
| VIXW 261124C00047500 | 0.12 | 0.20 | 0.41 | 0.00 | 0 | 42 | S | 47.50 | — | — | — | — | — | — | — | — |
| VIXW 261124C00050000 | 0.10 | 0.18 | 0.16 | 0.00 | 109 | 128 | S | 50.00 | VIXW 261124P00050000 | 30.04 | 30.59 | 29.36 | 0.00 | 0 | 426 | S |
| VIXW 261124C00055000 | 0.08 | 0.15 | 0.14 | 0.00 | 12 | 194 | S | 55.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00060000 | 0.06 | 0.12 | 0.16 | 0.00 | 5 | 508 | S | 60.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00065000 | 0.04 | 0.11 | 0.25 | 0.00 | 0 | 123 | S | 65.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00070000 | 0.03 | 0.09 | 0.03 | 0.00 | 7 | 1,130 | S | 70.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00075000 | 0.02 | 0.08 | 0.09 | 0.00 | 8 | 1,111 | S | 75.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00080000 | 0.01 | 0.08 | 0.03 | 0.00 | 0 | 272 | S | 80.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00085000 | 0.00 | 0.07 | 0.15 | 0.00 | 0 | 6 | S | 85.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00090000 | 0.00 | 0.06 | 0.10 | 0.00 | 0 | 368 | S | 90.00 | — | — | — | — | — | — | — | — |
| VIXW 261124C00100000 | 0.00 | 0.05 | 0.01 | 0.00 | 8 | 127 | S | 100.00 | VIXW 261124P00100000 | 79.84 | 80.41 | 79.36 | 0.00 | 0 | 423 | S |
Expires Dec 1, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| VIXW 261201C00010000 | 9.09 | 10.30 | 13.00 | 0.00 | 0 | 1 | S | 10.00 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 10.50 | VIXW 261201P00010500 | 0.00 | 0.02 | 0.01 | 0.00 | 0 | 5 | S |
| — | — | — | — | — | — | — | — | 13.00 | VIXW 261201P00013000 | 0.00 | 0.03 | 0.02 | 0.00 | 0 | 75 | S |
| — | — | — | — | — | — | — | — | 13.50 | VIXW 261201P00013500 | 0.00 | 0.03 | 0.02 | 0.00 | 0 | 200 | S |
| — | — | — | — | — | — | — | — | 14.00 | VIXW 261201P00014000 | 0.00 | 0.03 | 0.06 | 0.00 | 0 | 355 | S |
| — | — | — | — | — | — | — | — | 14.50 | VIXW 261201P00014500 | 0.00 | 0.04 | 0.05 | 0.00 | 0 | 109 | S |
| VIXW 261201C00015000 | 4.42 | 4.97 | 5.41 | 0.00 | 1 | 135 | S | 15.00 | VIXW 261201P00015000 | 0.00 | 0.06 | 0.05 | 0.00 | 19 | 2,199 | S |
| VIXW 261201C00016000 | 3.59 | 4.05 | 4.60 | 0.00 | 0 | 198 | S | 16.00 | VIXW 261201P00016000 | 0.09 | 0.16 | 0.15 | 0.00 | 3,216 | 772 | S |
| VIXW 261201C00017000 | 2.83 | 3.25 | 4.74 | 0.00 | 0 | 221 | S | 17.00 | VIXW 261201P00017000 | 0.31 | 0.40 | 0.29 | 0.00 | 5 | 996 | S |
| VIXW 261201C00018000 | 2.22 | 2.63 | 2.47 | 0.00 | 6 | 149 | S | 18.00 | VIXW 261201P00018000 | 0.65 | 0.75 | 0.70 | 0.00 | 12 | 803 | S |
| VIXW 261201C00019000 | 1.79 | 2.16 | 2.18 | 0.00 | 1 | 227 | S | 19.00 | VIXW 261201P00019000 | 1.19 | 1.35 | 1.26 | 0.00 | 32 | 306 | S |
| VIXW 261201C00020000 | 1.50 | 1.78 | 1.65 | 0.00 | 392 | 635 | S | 20.00 | VIXW 261201P00020000 | 1.83 | 2.01 | 1.90 | 0.00 | 70 | 820 | S |
| VIXW 261201C00021000 | 1.26 | 1.54 | 1.56 | 0.00 | 37 | 370 | S | 21.00 | VIXW 261201P00021000 | 2.56 | 2.83 | 2.30 | 0.00 | 3 | 162 | S |
| VIXW 261201C00022000 | 1.15 | 1.34 | 1.30 | 0.00 | 153 | 303 | S | 22.00 | VIXW 261201P00022000 | 3.36 | 3.44 | 3.47 | 0.00 | 3 | 212 | S |
| VIXW 261201C00023000 | 0.93 | 1.13 | 1.17 | 0.00 | 24 | 133 | S | 23.00 | VIXW 261201P00023000 | 4.19 | 4.50 | 4.04 | 0.00 | 1 | 131 | S |
| VIXW 261201C00024000 | 0.83 | 1.02 | 1.17 | 0.00 | 2 | 147 | S | 24.00 | VIXW 261201P00024000 | 5.06 | 5.39 | 4.98 | 0.00 | 3 | 142 | S |
| VIXW 261201C00025000 | 0.74 | 0.90 | 0.90 | 0.00 | 45 | 574 | S | 25.00 | VIXW 261201P00025000 | 5.95 | 6.29 | 6.05 | 0.00 | 0 | 56 | S |
| VIXW 261201C00026000 | 0.66 | 0.82 | 0.85 | 0.00 | 33 | 230 | S | 26.00 | VIXW 261201P00026000 | 6.85 | 7.20 | 6.85 | 0.00 | 2 | 95 | S |
| VIXW 261201C00027000 | 0.60 | 0.77 | 0.86 | 0.00 | 13 | 328 | S | 27.00 | VIXW 261201P00027000 | 7.77 | 8.15 | 7.81 | 0.00 | 0 | 34 | S |
| VIXW 261201C00028000 | 0.55 | 0.71 | 0.75 | 0.00 | 0 | 633 | S | 28.00 | VIXW 261201P00028000 | 8.71 | 9.16 | 8.55 | 0.00 | 1 | 69 | S |
| VIXW 261201C00029000 | 0.50 | 0.65 | 0.63 | 0.00 | 5 | 234 | S | 29.00 | VIXW 261201P00029000 | 9.65 | 10.11 | 8.65 | 0.00 | 0 | 0 | S |
| VIXW 261201C00030000 | 0.46 | 0.59 | 0.68 | 0.00 | 156 | 426 | S | 30.00 | VIXW 261201P00030000 | 10.59 | 11.07 | 10.68 | 0.00 | 0 | 11 | S |
| VIXW 261201C00031000 | 0.42 | 0.56 | 0.60 | 0.00 | 1 | 103 | S | 31.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00032000 | 0.39 | 0.51 | 0.50 | 0.00 | 0 | 76 | S | 32.00 | VIXW 261201P00032000 | 12.52 | 13.01 | 12.56 | 0.00 | 0 | 33 | S |
| VIXW 261201C00033000 | 0.37 | 0.47 | 0.62 | 0.00 | 0 | 26 | S | 33.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00034000 | 0.34 | 0.45 | 0.40 | 0.00 | 10 | 224 | S | 34.00 | VIXW 261201P00034000 | 14.45 | 14.95 | 14.46 | 0.00 | 0 | 32 | S |
| VIXW 261201C00035000 | 0.32 | 0.43 | 0.41 | 0.00 | 2 | 477 | S | 35.00 | VIXW 261201P00035000 | 15.42 | 15.92 | 15.29 | 0.00 | 0 | 10 | S |
| VIXW 261201C00036000 | 0.31 | 0.41 | 0.53 | 0.00 | 0 | 10 | S | 36.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00038000 | 0.28 | 0.37 | 0.37 | 0.00 | 0 | 0 | S | 38.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00039000 | 0.26 | 0.35 | 0.47 | 0.00 | 0 | 5 | S | 39.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00040000 | 0.24 | 0.34 | 0.31 | 0.00 | 5 | 67 | S | 40.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00042500 | 0.21 | 0.30 | 0.60 | 0.00 | 0 | 0 | S | 42.50 | — | — | — | — | — | — | — | — |
| VIXW 261201C00045000 | 0.19 | 0.27 | 0.77 | 0.00 | 0 | 22 | S | 45.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00047500 | 0.16 | 0.25 | 0.02 | 0.00 | 1 | 1 | S | 47.50 | — | — | — | — | — | — | — | — |
| VIXW 261201C00050000 | 0.14 | 0.23 | 0.27 | 0.00 | 0 | 798 | S | 50.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00055000 | 0.11 | 0.19 | 0.20 | 0.00 | 1 | 106 | S | 55.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00060000 | 0.08 | 0.16 | 0.13 | 0.00 | 2 | 254 | S | 60.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00065000 | 0.06 | 0.13 | 0.14 | 0.00 | 0 | 273 | S | 65.00 | VIXW 261201P00065000 | 45.04 | 45.60 | 44.69 | 0.00 | 0 | 3 | S |
| VIXW 261201C00070000 | 0.05 | 0.12 | 0.09 | 0.00 | 0 | 720 | S | 70.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00075000 | 0.03 | 0.10 | 0.06 | 0.00 | 0 | 14 | S | 75.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00080000 | 0.02 | 0.09 | 0.25 | 0.00 | 0 | 30 | S | 80.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00085000 | 0.01 | 0.08 | 0.10 | 0.00 | 1 | 0 | S | 85.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00090000 | 0.01 | 0.07 | 0.04 | 0.00 | 0 | 81 | S | 90.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00095000 | 0.00 | 0.07 | 0.02 | 0.00 | 9 | 0 | S | 95.00 | — | — | — | — | — | — | — | — |
| VIXW 261201C00100000 | 0.00 | 0.06 | 0.02 | 0.00 | 26 | 125 | S | 100.00 | — | — | — | — | — | — | — | — |
Expires Dec 9, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 11.50 | VIXW 261209P00011500 | 0.00 | 0.02 | 0.02 | 0.00 | 0 | 84 | W |
| — | — | — | — | — | — | — | — | 13.50 | VIXW 261209P00013500 | 0.00 | 0.18 | 0.03 | 0.00 | 0 | 2 | W |
| — | — | — | — | — | — | — | — | 14.00 | VIXW 261209P00014000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 20 | W |
| VIXW 261209C00015000 | 2.89 | 6.93 | 5.65 | 0.00 | 0 | 3 | W | 15.00 | VIXW 261209P00015000 | 0.00 | 0.27 | 0.08 | 0.00 | 0 | 150 | W |
| VIXW 261209C00016000 | 2.17 | 5.79 | 5.20 | 0.00 | 0 | 236 | W | 16.00 | VIXW 261209P00016000 | 0.00 | 0.41 | 0.21 | 0.00 | 0 | 76 | W |
| VIXW 261209C00017000 | 1.84 | 4.59 | 4.15 | 0.00 | 0 | 46 | W | 17.00 | VIXW 261209P00017000 | 0.25 | 0.71 | 0.49 | 0.00 | 0 | 399 | W |
| VIXW 261209C00018000 | 1.61 | 3.64 | 2.52 | 0.00 | 0 | 42 | W | 18.00 | VIXW 261209P00018000 | 0.55 | 1.21 | 0.78 | 0.00 | 0 | 61 | W |
| VIXW 261209C00019000 | 1.43 | 2.94 | 2.30 | 0.00 | 0 | 111 | W | 19.00 | VIXW 261209P00019000 | 1.10 | 1.87 | 1.34 | 0.00 | 11 | 77 | W |
| VIXW 261209C00020000 | 1.26 | 2.45 | 1.98 | 0.00 | 1 | 9 | W | 20.00 | VIXW 261209P00020000 | 1.76 | 2.64 | 1.92 | 0.00 | 11 | 84 | W |
| VIXW 261209C00021000 | 1.50 | 2.10 | 1.70 | 0.00 | 74 | 89 | W | 21.00 | VIXW 261209P00021000 | 2.37 | 3.52 | 2.72 | 0.00 | 0 | 5 | W |
| VIXW 261209C00022000 | 0.99 | 1.86 | 1.60 | 0.00 | 10 | 148 | W | 22.00 | VIXW 261209P00022000 | 3.11 | 4.46 | 3.80 | 0.00 | 1 | 105 | W |
| VIXW 261209C00023000 | 0.87 | 1.66 | 1.13 | 0.00 | 26 | 23 | W | 23.00 | VIXW 261209P00023000 | 3.85 | 5.39 | 4.32 | 0.00 | 1 | 126 | W |
| VIXW 261209C00024000 | 0.97 | 1.51 | 1.06 | 0.00 | 26 | 70 | W | 24.00 | VIXW 261209P00024000 | 4.65 | 6.39 | 4.51 | 0.00 | 0 | 15 | W |
| VIXW 261209C00025000 | 0.88 | 1.38 | 0.93 | 0.00 | 34 | 82 | W | 25.00 | VIXW 261209P00025000 | 5.38 | 7.37 | 5.96 | 0.00 | 0 | 31 | W |
| VIXW 261209C00026000 | 0.55 | 1.22 | 0.57 | 0.00 | 35 | 100 | W | 26.00 | VIXW 261209P00026000 | 6.21 | 8.37 | 7.25 | 0.00 | 3 | 17 | W |
| VIXW 261209C00027000 | 0.53 | 1.20 | 0.76 | 0.00 | 25 | 123 | W | 27.00 | VIXW 261209P00027000 | 7.07 | 9.37 | 7.75 | 0.00 | 0 | 0 | W |
| VIXW 261209C00028000 | 0.48 | 1.13 | 0.60 | 0.00 | 24 | 98 | W | 28.00 | VIXW 261209P00028000 | 7.97 | 10.34 | 8.20 | 0.00 | 0 | 1 | W |
| VIXW 261209C00029000 | 0.43 | 1.07 | 0.60 | 0.00 | 24 | 82 | W | 29.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00030000 | 0.60 | 0.85 | 0.62 | 0.00 | 23 | 77 | W | 30.00 | VIXW 261209P00030000 | 9.75 | 12.35 | 9.93 | 0.00 | 0 | 3 | W |
| VIXW 261209C00031000 | 0.33 | 0.96 | 0.37 | 0.00 | 24 | 69 | W | 31.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00032000 | 0.37 | 0.92 | 0.37 | 0.00 | 24 | 59 | W | 32.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00033000 | 0.27 | 0.87 | 0.57 | 0.00 | 0 | 47 | W | 33.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00034000 | 0.17 | 0.79 | 0.56 | 0.00 | 0 | 22 | W | 34.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00035000 | 0.20 | 0.83 | 0.53 | 0.00 | 5 | 39 | W | 35.00 | VIXW 261209P00035000 | 14.39 | 17.34 | 15.90 | 0.00 | 0 | 2 | W |
| VIXW 261209C00036000 | 0.18 | 0.80 | 0.28 | 0.00 | 0 | 1 | W | 36.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00039000 | 0.13 | 0.69 | 0.51 | 0.00 | 0 | 3 | W | 39.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00040000 | 0.11 | 0.47 | 0.50 | 0.00 | 0 | 2 | W | 40.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00042500 | 0.08 | 0.61 | 0.77 | 0.00 | 0 | 2 | W | 42.50 | — | — | — | — | — | — | — | — |
| VIXW 261209C00045000 | 0.06 | 0.57 | 0.70 | 0.00 | 0 | 2 | W | 45.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00050000 | 0.02 | 0.50 | 0.35 | 0.00 | 0 | 23 | W | 50.00 | VIXW 261209P00050000 | 28.87 | 32.32 | 28.89 | 0.00 | 0 | 2 | W |
| VIXW 261209C00055000 | 0.05 | 0.45 | 0.30 | 0.00 | 0 | 1 | W | 55.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00060000 | 0.00 | 0.40 | 0.25 | 0.00 | 0 | 6 | W | 60.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00065000 | 0.01 | 0.38 | 0.25 | 0.00 | 4 | 554 | W | 65.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00070000 | 0.09 | 0.36 | 0.11 | 0.00 | 1 | 100 | W | 70.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00075000 | 0.12 | 0.34 | 0.11 | 0.00 | 0 | 21 | W | 75.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00080000 | 0.00 | 0.32 | 0.22 | 0.00 | 666 | 563 | W | 80.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00085000 | 0.08 | 0.30 | 0.10 | 0.00 | 1 | 1 | W | 85.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00090000 | 0.00 | 0.10 | 0.34 | 0.00 | 0 | 5 | W | 90.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00095000 | 0.00 | 0.10 | 0.07 | 0.00 | 0 | 65 | W | 95.00 | — | — | — | — | — | — | — | — |
| VIXW 261209C00100000 | 0.03 | 0.07 | 0.06 | 0.00 | 95 | 2,447 | W | 100.00 | VIXW 261209P00100000 | 78.26 | 82.29 | 78.56 | 0.00 | 0 | 2 | W |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.