^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190724C000100002019-07-19 3:05PM EDT10.004.304.505.20+0.10+2.38%327363.28%
VIXW190724C000105002019-07-19 3:05PM EDT10.503.803.854.55+0.57+17.65%-7279.69%
VIXW190724C000110002019-07-19 3:05PM EDT11.003.303.504.20+0.22+7.14%124294.92%
VIXW190724C000115002019-07-19 2:39PM EDT11.502.753.003.70+0.26+10.44%12262.50%
VIXW190724C000120002019-07-19 4:08PM EDT12.002.552.523.20+0.55+27.50%6391232.81%
VIXW190724C000125002019-07-19 3:22PM EDT12.502.002.032.70-0.10-4.76%678201.95%
VIXW190724C000130002019-07-19 4:09PM EDT13.001.701.551.75+0.40+30.77%54259121.88%
VIXW190724C000135002019-07-19 3:50PM EDT13.501.101.091.80+0.10+10.00%10582152.73%
VIXW190724C000140002019-07-19 3:59PM EDT14.000.850.751.00+0.30+54.55%84794105.08%
VIXW190724C000145002019-07-19 4:05PM EDT14.500.700.481.10+0.25+55.56%146174134.77%
VIXW190724C000150002019-07-19 4:11PM EDT15.000.550.300.60+0.30+120.00%759532112.50%
VIXW190724C000160002019-07-19 4:00PM EDT16.000.300.200.35-0.15-33.33%78322130.86%
VIXW190724C000170002019-07-19 3:52PM EDT17.000.130.100.200.00-21,005138.67%
VIXW190724C000180002019-07-19 3:42PM EDT18.000.080.050.15-0.02-20.00%7866153.13%
VIXW190724C000190002019-07-19 2:55PM EDT19.000.050.050.14-0.04-44.44%286139177.34%
VIXW190724C000200002019-07-19 3:56PM EDT20.000.050.020.15+0.04+400.00%1,76033,500196.88%
VIXW190724C000210002019-07-18 2:19PM EDT21.000.050.000.050.00-232,052175.00%
VIXW190724C000220002019-07-19 3:39PM EDT22.000.060.010.10+0.01+20.00%153,406220.31%
VIXW190724C000230002019-07-18 1:29PM EDT23.000.050.000.120.00-8010,047242.19%
VIXW190724C000240002019-07-15 3:55PM EDT24.000.050.000.110.00-1056254.69%
VIXW190724C000250002019-07-18 9:30AM EDT25.000.050.000.110.00-23,485271.88%
VIXW190724C000260002019-07-03 9:36AM EDT26.000.100.000.100.00-3031282.81%
VIXW190724C000280002019-07-15 10:51AM EDT28.000.020.000.100.00-209310.94%
VIXW190724C000290002019-07-10 1:16PM EDT29.000.050.000.100.00--40323.44%
VIXW190724C000300002019-07-15 10:51AM EDT30.000.030.000.100.00-20609335.94%
VIXW190724C000325002019-07-16 9:41AM EDT32.500.020.020.100.00-222375.00%
VIXW190724C000350002019-07-18 3:37PM EDT35.000.050.000.100.00-18390.63%
PutsforJuly 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190724P000100002019-07-05 2:40PM EDT10.000.020.000.010.00-44143.75%
VIXW190724P000105002019-07-12 12:37PM EDT10.500.010.000.010.00-11131.25%
VIXW190724P000110002019-07-12 1:04PM EDT11.000.010.000.030.00-1717131.25%
VIXW190724P000115002019-07-18 11:26AM EDT11.500.020.000.040.00-1556118.75%
VIXW190724P000120002019-07-18 2:31PM EDT12.000.030.000.100.00-13195119.53%
VIXW190724P000125002019-07-18 12:55PM EDT12.500.030.040.110.00-942109.38%
VIXW190724P000130002019-07-19 12:39PM EDT13.000.100.020.10-0.02-16.67%20042981.25%
VIXW190724P000135002019-07-19 4:10PM EDT13.500.100.000.24-0.25-71.43%3724575.78%
VIXW190724P000140002019-07-19 4:08PM EDT14.000.250.030.41-0.37-59.68%13651668.36%
VIXW190724P000145002019-07-19 4:14PM EDT14.500.480.450.67-0.32-40.00%601888.48%
VIXW190724P000150002019-07-19 10:44AM EDT15.001.300.750.98-0.07-5.11%731189.06%
VIXW190724P000160002019-07-19 10:44AM EDT16.002.191.151.78-0.05-2.23%10108121.09%
VIXW190724P000170002019-07-19 11:42AM EDT17.003.101.992.66+0.34+12.32%112126.56%
VIXW190724P000180002019-07-18 11:31AM EDT18.003.512.923.600.00-1470130.47%
VIXW190724P000190002019-06-28 3:58PM EDT19.003.703.854.550.00--2050.00%
VIXW190724P000200002019-07-16 12:12PM EDT20.006.344.855.550.00-101050.00%
VIXW190724P000210002019-07-16 11:20AM EDT21.007.705.856.500.00-890.00%
VIXW190724P000220002019-07-16 11:20AM EDT22.008.676.807.500.00-8160.00%
VIXW190724P000250002019-07-18 11:31AM EDT25.0010.409.8010.500.00-1420.00%