^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190821C000100002019-08-19 4:14PM EDT10.006.800.000.000.00-40700.00%
VIX190821C000105002019-08-13 3:47PM EDT10.508.100.000.000.00-100.00%
VIX190821C000110002019-08-19 11:53AM EDT11.006.100.000.000.00-30700.00%
VIX190821C000115002019-08-09 3:51PM EDT11.506.700.000.000.00-100.00%
VIX190821C000120002019-08-16 3:21PM EDT12.005.700.000.000.00-2500.00%
VIX190821C000125002019-08-09 3:53PM EDT12.506.320.000.000.00-300.00%
VIX190821C000130002019-08-19 4:05PM EDT13.003.900.000.000.00-3200.00%
VIX190821C000135002019-08-19 12:53PM EDT13.503.300.000.000.00-2000.00%
VIX190821C000140002019-08-19 3:56PM EDT14.002.690.000.000.00-23800.00%
VIX190821C000145002019-08-19 2:53PM EDT14.502.300.000.000.00-4700.00%
VIX190821C000150002019-08-19 4:01PM EDT15.001.910.000.000.00-72700.00%
VIX190821C000160002019-08-19 4:11PM EDT16.001.200.000.000.00-1,85400.00%
VIX190821C000170002019-08-19 4:13PM EDT17.000.750.000.000.00-10,69103.13%
VIX190821C000180002019-08-19 4:12PM EDT18.000.500.000.000.00-13,626025.00%
VIX190821C000190002019-08-19 4:11PM EDT19.000.320.000.000.00-40,406050.00%
VIX190821C000200002019-08-19 4:08PM EDT20.000.200.000.000.00-40,052050.00%
VIX190821C000210002019-08-19 4:13PM EDT21.000.180.000.000.00-23,576050.00%
VIX190821C000220002019-08-19 4:13PM EDT22.000.130.000.000.00-4,744050.00%
VIX190821C000230002019-08-19 4:14PM EDT23.000.100.000.000.00-20,805050.00%
VIX190821C000240002019-08-19 4:12PM EDT24.000.100.000.000.00-15,833050.00%
VIX190821C000250002019-08-19 4:14PM EDT25.000.100.000.000.00-2,758050.00%
VIX190821C000260002019-08-19 4:14PM EDT26.000.050.000.000.00-5,925050.00%
VIX190821C000270002019-08-19 4:10PM EDT27.000.050.000.000.00-8,140050.00%
VIX190821C000280002019-08-19 11:54AM EDT28.000.050.000.000.00-323050.00%
VIX190821C000290002019-08-19 10:57AM EDT29.000.030.000.000.00-400050.00%
VIX190821C000300002019-08-19 4:00PM EDT30.000.050.000.000.00-294050.00%
VIX190821C000325002019-08-16 4:10PM EDT32.500.100.000.000.00-28,262050.00%
VIX190821C000350002019-08-19 10:25AM EDT35.000.020.000.000.00-21050.00%
VIX190821C000375002019-08-16 4:05PM EDT37.500.050.000.000.00-1,142050.00%
VIX190821C000400002019-08-19 9:32AM EDT40.000.010.000.000.00-1050.00%
VIX190821C000425002019-08-15 1:00PM EDT42.500.050.000.000.00-338050.00%
VIX190821C000450002019-08-15 10:04AM EDT45.000.050.000.000.00-408050.00%
VIX190821C000475002019-08-19 9:30AM EDT47.500.020.000.000.00-1050.00%
VIX190821C000500002019-08-16 9:51AM EDT50.000.050.000.000.00-1050.00%
VIX190821C000550002019-08-07 10:35AM EDT55.000.020.000.000.00-3050.00%
VIX190821C000600002019-08-06 10:22AM EDT60.000.050.000.000.00-57050.00%
VIX190821C000650002019-08-05 2:33PM EDT65.000.050.000.000.00-2,142050.00%
VIX190821C000700002019-07-05 9:30AM EDT70.000.050.000.050.00-8354,189731.25%
VIX190821C000750002019-06-26 3:12PM EDT75.000.050.000.050.00-4251,786762.50%
VIX190821C000800002019-06-10 9:30AM EDT80.000.050.050.050.00-2491,755853.13%
PutsforAugust 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190821P000100002019-07-31 10:25AM EDT10.000.050.000.000.00-50050.00%
VIX190821P000110002019-08-12 2:29PM EDT11.000.020.000.000.00-1050.00%
VIX190821P000115002019-08-05 3:56PM EDT11.500.020.000.000.00-1050.00%
VIX190821P000120002019-08-19 3:05PM EDT12.000.010.000.000.00-33050.00%
VIX190821P000125002019-08-14 4:07PM EDT12.500.050.000.000.00-7050.00%
VIX190821P000130002019-08-15 12:20PM EDT13.000.010.000.000.00-40050.00%
VIX190821P000135002019-08-13 3:32PM EDT13.500.010.000.000.00-1,500050.00%
VIX190821P000140002019-08-19 3:44PM EDT14.000.010.000.000.00-1,076050.00%
VIX190821P000145002019-08-19 3:34PM EDT14.500.010.000.000.00-2,845050.00%
VIX190821P000150002019-08-19 4:07PM EDT15.000.060.000.000.00-43,765050.00%
VIX190821P000160002019-08-19 4:12PM EDT16.000.310.000.000.00-51,375025.00%
VIX190821P000170002019-08-19 4:12PM EDT17.000.850.000.000.00-38,99200.00%
VIX190821P000180002019-08-19 4:12PM EDT18.001.530.000.000.00-10,86500.00%
VIX190821P000190002019-08-19 4:03PM EDT19.002.500.000.000.00-2,87600.00%
VIX190821P000200002019-08-19 3:48PM EDT20.003.530.000.000.00-1,36700.00%
VIX190821P000210002019-08-19 3:58PM EDT21.004.400.000.000.00-2,50100.00%
VIX190821P000220002019-08-19 3:58PM EDT22.005.400.000.000.00-30400.00%
VIX190821P000230002019-08-19 3:51PM EDT23.006.400.000.000.00-33400.00%
VIX190821P000240002019-08-19 1:56PM EDT24.007.300.000.000.00-1100.00%
VIX190821P000250002019-08-19 12:28PM EDT25.008.000.000.000.00-1400.00%
VIX190821P000260002019-08-19 1:10PM EDT26.009.200.000.000.00-1400.00%
VIX190821P000270002019-08-19 9:30AM EDT27.009.400.000.000.00-1000.00%
VIX190821P000280002019-08-15 12:09PM EDT28.007.390.000.000.00-12500.00%
VIX190821P000290002019-08-19 9:30AM EDT29.0011.350.000.000.00-1000.00%
VIX190821P000300002019-08-19 3:21PM EDT30.0013.100.000.000.00-300.00%
VIX190821P000325002019-08-19 11:54AM EDT32.5015.300.000.000.00-200.00%
VIX190821P000350002019-08-19 1:00PM EDT35.0018.100.000.000.00-100.00%
VIX190821P000375002019-08-05 3:10PM EDT37.5016.700.000.000.00--00.00%
VIX190821P000400002019-08-01 2:57PM EDT40.0023.200.000.000.00-300.00%
VIX190821P000425002019-08-08 10:48AM EDT42.5024.200.000.000.00-800.00%
VIX190821P000450002019-08-14 3:25PM EDT45.0023.400.000.000.00-6300.00%
VIX190821P000475002019-07-02 1:19PM EDT47.5031.5028.9029.100.00-1891980.00%
VIX190821P000500002019-07-29 9:32AM EDT50.0035.600.000.000.00-1000.00%
VIX190821P000550002019-08-05 1:42PM EDT55.0035.200.000.000.00-500.00%
VIX190821P000650002019-08-07 11:19AM EDT65.0044.600.000.000.00-500.00%
VIX190821P000700002019-07-03 11:15AM EDT70.0054.2051.3051.500.00-1771,1460.00%
VIX190821P000750002019-07-23 2:46PM EDT75.0060.000.000.000.00-1300.00%
VIX190821P000800002019-08-16 12:17PM EDT80.0060.600.000.000.00-200.00%