^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200129C000100002020-01-21 2:08PM EST10.003.613.504.150.00-218328.52%
VIXW200129C000110002020-01-22 12:04PM EST11.002.602.513.15+0.16+6.56%3043260.55%
VIXW200129C000115002020-01-16 2:41PM EST11.502.152.022.650.00-2030227.73%
VIXW200129C000120002020-01-22 3:57PM EST12.001.501.542.00-0.50-25.00%143552184.18%
VIXW200129C000125002020-01-22 4:01PM EST12.501.381.151.65+0.08+6.15%71340169.14%
VIXW200129C000130002020-01-22 3:48PM EST13.001.101.001.15-0.10-8.33%56295156.64%
VIXW200129C000135002020-01-22 3:06PM EST13.500.770.651.22-0.03-3.75%15211165.82%
VIXW200129C000140002020-01-22 3:59PM EST14.000.650.500.85+0.20+44.44%72356153.52%
VIXW200129C000145002020-01-22 4:04PM EST14.500.770.400.77+0.15+24.19%1114161.33%
VIXW200129C000150002020-01-22 4:05PM EST15.000.450.400.50-0.12-21.05%178862158.98%
VIXW200129C000160002020-01-22 11:06AM EST16.000.320.300.35-0.21-39.62%91,149168.75%
VIXW200129C000170002020-01-22 4:14PM EST17.000.250.200.250.00-257488174.22%
VIXW200129C000180002020-01-22 3:59PM EST18.000.150.150.19-0.10-40.00%2631,114182.81%
VIXW200129C000190002020-01-22 11:52AM EST19.000.120.150.20-0.08-40.00%3910204.69%
VIXW200129C000200002020-01-22 4:11PM EST20.000.120.050.35-0.03-20.00%1851,349230.86%
VIXW200129C000210002020-01-22 9:55AM EST21.000.100.000.72-0.16-61.54%2234290.63%
VIXW200129C000220002020-01-22 10:59AM EST22.000.010.050.10-0.09-90.00%3077216.41%
VIXW200129C000230002020-01-22 2:14PM EST23.000.050.000.09-0.10-66.67%26225210.94%
VIXW200129C000240002020-01-22 2:27PM EST24.000.050.000.06-0.04-44.44%32168209.38%
VIXW200129C000250002020-01-22 3:39PM EST25.000.050.000.06-0.01-16.67%234351221.88%
VIXW200129C000260002020-01-22 3:54PM EST26.000.050.030.05-0.01-16.67%1,74670242.19%
VIXW200129C000280002020-01-22 12:31PM EST28.000.030.000.040.00-101,385237.50%
VIXW200129C000300002020-01-17 11:25AM EST30.000.100.000.040.00-2135256.25%
VIXW200129C000400002020-01-22 12:19PM EST40.000.05-0.370.00-31514.45%
PutsforJanuary 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200129P000100002020-01-22 10:13AM EST10.000.01-0.02-0.01-50.00%50599.22%
VIXW200129P000110002020-01-21 2:11PM EST11.000.020.000.200.00--1799.61%
VIXW200129P000115002020-01-22 4:07PM EST11.500.010.000.10-0.04-80.00%123864.45%
VIXW200129P000120002020-01-22 4:02PM EST12.000.050.010.10-0.05-50.00%1311058.20%
VIXW200129P000125002020-01-22 3:58PM EST12.500.110.100.20-0.26-70.27%43226152.73%
VIXW200129P000130002020-01-22 4:14PM EST13.000.220.200.22-0.02-8.33%3836223.83%
VIXW200129P000135002020-01-22 3:45PM EST13.500.600.350.85-0.40-40.00%88268.75%
VIXW200129P000140002020-01-22 4:11PM EST14.000.860.441.28-0.14-14.00%17415178.13%
VIXW200129P000145002020-01-15 12:15PM EST14.501.800.721.670.00--171.48%
VIXW200129P000150002020-01-22 9:30AM EST15.002.001.112.07+0.05+2.56%102130.00%
VIXW200129P000160002020-01-21 3:21PM EST16.002.802.112.950.00-56610.00%
VIXW200129P000170002020-01-21 3:46PM EST17.003.622.973.850.00--330.00%
VIXW200129P000180002020-01-22 3:13PM EST18.004.543.924.76+0.03+0.67%4090.00%
VIXW200129P000190002020-01-22 11:17AM EST19.005.504.905.69+0.40+7.84%290.00%
VIXW200129P000210002020-01-16 10:35AM EST21.007.656.857.590.00-55700.00%
VIXW200129P000240002020-01-21 10:34AM EST24.0010.469.7410.540.00-10170.00%
VIXW200129P000250002020-01-14 9:47AM EST25.0011.1710.7211.530.00-2160.00%
VIXW200129P000450002020-01-21 9:52AM EST45.0031.5130.6831.500.00-130.00%
VIXW200129P000500002020-01-07 4:03PM EST50.0034.6835.6736.490.00--420.00%