^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 EDT10.004.300.000.000.00-3290.00%
VIXW190724C000105002019-07-23 2:16PM EDT10.502.470.000.000.00-780.00%
VIXW190724C000110002019-07-19 3:05PM EDT11.003.300.000.000.00-1240.00%
VIXW190724C000115002019-07-19 2:39PM EDT11.503.040.000.000.00-130.00%
VIXW190724C000120002019-07-23 3:43PM EDT12.000.800.000.000.00-1920.00%
VIXW190724C000125002019-07-23 4:02PM EDT12.500.550.000.000.00-1,4511,4490.00%
VIXW190724C000130002019-07-23 4:02PM EDT13.000.190.000.000.00-1321636.25%
VIXW190724C000135002019-07-23 4:02PM EDT13.500.080.000.000.00-23824625.00%
VIXW190724C000140002019-07-23 3:38PM EDT14.000.040.000.000.00-5584450.00%
VIXW190724C000145002019-07-23 2:41PM EDT14.500.040.000.000.00-21821550.00%
VIXW190724C000150002019-07-23 2:18PM EDT15.000.030.000.000.00-15861850.00%
VIXW190724C000160002019-07-23 3:21PM EDT16.000.010.000.000.00-21042250.00%
VIXW190724C000170002019-07-23 10:46AM EDT17.000.010.000.000.00-61,01550.00%
VIXW190724C000180002019-07-22 3:58PM EDT18.000.020.000.000.00-5191750.00%
VIXW190724C000190002019-07-23 3:11PM EDT19.000.010.000.000.00-242350.00%
VIXW190724C000200002019-07-19 3:56PM EDT20.000.050.000.000.00-1,76034,490100.00%
VIXW190724C000210002019-07-22 3:50PM EDT21.000.010.000.000.00-25132,18950.00%
VIXW190724C000220002019-07-22 3:30PM EDT22.000.020.010.000.00-1003,511387.50%
VIXW190724C000230002019-07-22 9:36AM EDT23.000.030.000.000.00-8010,04750.00%
VIXW190724C000240002019-07-15 3:55PM EDT24.000.050.000.000.00-105650.00%
VIXW190724C000250002019-07-18 9:30AM EDT25.000.050.000.000.00-23,48550.00%
VIXW190724C000260002019-07-03 9:36AM EDT26.000.100.000.000.00-303150.00%
VIXW190724C000280002019-07-15 10:51AM EDT28.000.020.000.000.00-20950.00%
VIXW190724C000290002019-07-10 1:16PM EDT29.000.050.000.000.00--4050.00%
VIXW190724C000300002019-07-15 10:51AM EDT30.000.030.000.000.00-2060950.00%
VIXW190724C000325002019-07-16 9:41AM EDT32.500.020.020.000.00-222675.00%
VIXW190724C000350002019-07-18 3:37PM EDT35.000.050.000.000.00-1850.00%
PutsforJuly 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190724P000100002019-07-05 2:40PM EDT10.000.020.000.000.00-4450.00%
VIXW190724P000105002019-07-12 12:37PM EDT10.500.010.000.000.00-1150.00%
VIXW190724P000110002019-07-12 1:04PM EDT11.000.010.000.000.00-171750.00%
VIXW190724P000115002019-07-18 11:26AM EDT11.500.020.000.000.00-155650.00%
VIXW190724P000120002019-07-22 1:58PM EDT12.000.030.000.000.00-11119450.00%
VIXW190724P000125002019-07-23 4:12PM EDT12.500.050.000.000.00-1,3261,11725.00%
VIXW190724P000130002019-07-23 4:09PM EDT13.000.300.000.000.00-852640.00%
VIXW190724P000135002019-07-23 3:41PM EDT13.500.650.000.000.00-1403260.00%
VIXW190724P000140002019-07-23 3:48PM EDT14.001.100.000.000.00-364910.00%
VIXW190724P000145002019-07-23 1:05PM EDT14.501.200.000.000.00-11790.00%
VIXW190724P000150002019-07-23 1:42PM EDT15.001.910.000.000.00-152850.00%
VIXW190724P000160002019-07-23 3:50PM EDT16.003.100.000.000.00-1502600.00%
VIXW190724P000170002019-07-22 11:53AM EDT17.002.740.000.000.00-1100.00%
VIXW190724P000180002019-07-18 11:31AM EDT18.003.600.000.000.00-141200.00%
VIXW190724P000190002019-06-28 3:58PM EDT19.003.700.000.000.00--200.00%
VIXW190724P000200002019-07-16 12:12PM EDT20.006.340.000.000.00-10100.00%
VIXW190724P000210002019-07-22 3:42PM EDT21.007.110.000.000.00-890.00%
VIXW190724P000220002019-07-22 3:42PM EDT22.008.130.000.000.00-16160.00%
VIXW190724P000250002019-07-18 11:31AM EDT25.0010.400.000.000.00-1420.00%