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

PROSHARES VIX SHORT-TERM FUT (VIXY) Option Chains 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
VIXY PROSHARES VIX SHORT-TERM FUT   0.574 0.798 17.81 0.03

 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 0.10 4.80 1.33 1.36 4 7  W   16.5 VIXY 0.00 0.75 0.15 0.05 0 44  W  
VIXY 0.75 1.45 0.85 0.94 95 73  W   17 VIXY 0.00 0.15 0.05 0.13 1 147  W  
VIXY 0.40 0.60 0.56 0.59 92 410  W   17.5 VIXY 0.10 0.25 0.20 0.28 41 79  W  
VIXY 0.20 0.50 0.28 0.33 94 161  W   18 VIXY 0.20 0.55 0.35 0.52 49 130  W  
VIXY 0.15 0.25 0.19 0.17 363 139  W   18.5 VIXY 0.40 1.05 0.70 0.86 184 15  W  
VIXY 0.10 0.15 0.13 0.08 155 294  W   19 VIXY 0.75 1.40 1.34 1.26 0 40  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 1.30 1.55 2.20 1.68 1 57  S   16.5 VIXY 0.05 0.20 0.15 0.35 0 49  S  
VIXY 0.95 2.25 1.05 1.34 258 1894  S   17 VIXY 0.10 0.35 0.25 0.52 130 128  S  
VIXY 0.70 2.15 1.43 1.05 38 31  S   17.5 VIXY 0.40 0.65 0.51 0.73 1 37  S  
VIXY 0.55 0.60 0.59 0.81 294 428  S   18 VIXY 0.45 0.90 0.80 0.98 39 302  S  
VIXY 0.40 0.50 0.45 0.61 18 253  S   18.5 VIXY 1.00 1.30 1.10 1.28 11 7  S  
VIXY 0.30 0.40 0.30 0.45 86 377  S   19 VIXY 1.05 1.70 1.55 1.62 22 63  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 1.45 1.70 2.45 1.95 0 15  W   16.5 VIXY 0.15 0.35 0.65 0.59 0 13  W  
VIXY 1.15 1.65 1.44 1.64 0 4  W   17 VIXY 0.30 0.60 0.40 0.78 22 200  W  
VIXY 0.95 1.15 1.55 1.36 0 1  W   17.5 VIXY 0.65 0.80 0.70 1.00 5 33  W  
VIXY 0.75 0.90 0.85 1.12 12 108  W   18 VIXY 0.90 1.15 1.05 1.26 2 7  W  
VIXY 0.60 0.85 0.85 0.92 23 49  W   18.5 VIXY 1.25 1.50 1.15 1.55 0 1  W  
VIXY 0.50 0.65 0.96 0.74 0 75  W   19 VIXY 1.65 1.90 1.59 1.87 0 40  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 1.55 2.00 1.95 2.19 0 22  W   16.5 VIXY 0.20 0.55 0.42 0.77 0 78  W  
VIXY 1.30 1.60 1.50 1.89 27 37  W   17 VIXY 0.50 0.80 0.80 0.97 0 31  W  
VIXY 1.05 1.40 2.09 1.62 0 18  W   17.5 VIXY 0.90 1.15 1.11 1.20 0 3  W  
VIXY 0.85 1.25 1.44 1.39 3 68  W   18 VIXY 0.95 1.50 1.35 1.46 0 27  W  
VIXY 0.80 1.05 1.26 1.18 1 4  W   18.5 VIXY 1.50 1.85 1.85 1.75 0 12  W  
VIXY 0.75 1.00 0.90 0.99 0 75  W   19 VIXY 1.90 2.15 2.12 2.06 0 14  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 1.85 2.20 0.00 2.41 0 0  W   16.5 VIXY 0.25 0.80 0.77 0.92 0 18  W  
VIXY 1.45 1.90 2.05 2.12 72 175  W   17 VIXY 0.20 1.10 0.96 1.13 0 54  W  
VIXY 1.40 1.70 1.74 1.86 11 107  W   17.5 VIXY 1.15 1.35 1.73 1.36 0 10  W  
VIXY 0.95 1.50 1.65 1.62 6 30  W   18 VIXY 1.50 1.65 1.50 1.62 0 153  W  
VIXY 1.10 1.35 1.55 1.41 2 32  W   18.5 VIXY 1.80 2.15 2.35 1.90 0 1  W  
VIXY 0.90 2.30 1.50 1.22 2 77  W   19 VIXY 2.15 2.35 2.10 2.21 0 51  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 2.05 2.30 0.00 2.62 0 0  W   16.5 VIXY 0.45 1.00 0.91 1.05 30 0  W  
VIXY 1.85 2.15 1.98 2.34 0 5  W   17 VIXY 1.10 1.25 1.17 1.26 0 4  W  
VIXY 1.55 1.90 0.00 2.08 0 0  W   17.5 VIXY 1.40 1.55 0.00 1.49 0 0  W  
VIXY 1.50 1.75 0.00 1.85 0 0  W   18 VIXY 1.70 1.90 1.65 1.75 0 2  W  
VIXY 1.35 1.55 1.95 1.63 10 0  W   18.5 VIXY 2.05 2.40 0.00 2.02 0 0  W  
VIXY 1.20 1.40 1.41 1.44 3 6  W   19 VIXY 2.40 2.60 0.00 2.32 0 0  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 2.05 2.25 2.29 2.55 0 154  S   17 VIXY 0.75 1.45 1.22 1.36 1 36  S  
VIXY 1.70 2.05 1.95 2.06 1 632  S   18 VIXY 1.50 2.10 2.05 1.84 0 117  S  
VIXY 1.15 1.60 2.00 1.65 0 114  S   19 VIXY 2.60 2.80 3.00 2.41 0 67  S  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VIXY 2.65 3.30 3.20 3.40 6 180  S   17 VIXY 2.10 2.25 1.90 1.57 11 42  S  
VIXY 2.30 2.70 3.10 2.91 3 506  S   18 VIXY 1.85 2.90 2.65 2.03 0 336  S  
VIXY 2.00 2.35 2.55 2.48 26 200  S   19 VIXY 3.40 3.60 3.35 2.54 3 86  S  


Below are few quick-links for most popular options chains:


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.