^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW191023C000100002019-10-17 10:32AM EDT10.004.850.000.000.00-2130.00%
VIXW191023C000110002019-09-25 9:32AM EDT11.006.880.000.000.00-110.00%
VIXW191023C000125002019-10-17 1:45PM EDT12.502.300.000.000.00-12210.00%
VIXW191023C000130002019-10-21 10:08AM EDT13.001.620.000.000.00-21640.00%
VIXW191023C000135002019-10-21 3:07PM EDT13.501.050.000.000.00-31380.00%
VIXW191023C000140002019-10-21 4:13PM EDT14.000.700.000.000.00-1392560.20%
VIXW191023C000145002019-10-21 4:12PM EDT14.500.450.000.000.00-26741912.50%
VIXW191023C000150002019-10-21 4:00PM EDT15.000.450.000.000.00-39894625.00%
VIXW191023C000160002019-10-21 2:31PM EDT16.000.100.000.000.00-11295950.00%
VIXW191023C000170002019-10-21 1:31PM EDT17.000.050.000.000.00-15259950.00%
VIXW191023C000180002019-10-21 3:11PM EDT18.000.050.000.000.00-10362550.00%
VIXW191023C000190002019-10-21 11:35AM EDT19.000.010.000.000.00-2748150.00%
VIXW191023C000200002019-10-21 10:33AM EDT20.000.030.000.000.00-29293050.00%
VIXW191023C000210002019-10-18 1:35PM EDT21.000.100.000.000.00-917250.00%
VIXW191023C000220002019-10-21 4:08PM EDT22.000.020.000.000.00-2121,46350.00%
VIXW191023C000230002019-10-18 4:10PM EDT23.000.050.000.000.00-5920,15950.00%
VIXW191023C000240002019-10-18 12:22PM EDT24.000.050.000.000.00-1635,52650.00%
VIXW191023C000250002019-10-21 1:08PM EDT25.000.020.000.000.00-1321,83250.00%
VIXW191023C000260002019-10-17 11:22AM EDT26.000.040.000.000.00-182,26350.00%
VIXW191023C000270002019-10-11 3:57PM EDT27.000.150.000.000.00-215750.00%
VIXW191023C000280002019-10-15 3:24PM EDT28.000.050.000.000.00-305950.00%
VIXW191023C000290002019-10-16 2:34PM EDT29.000.030.000.000.00-714850.00%
VIXW191023C000300002019-10-15 12:19PM EDT30.000.050.000.000.00-13,48450.00%
VIXW191023C000325002019-10-15 11:02AM EDT32.500.040.000.000.00-4,5004,51250.00%
VIXW191023C000350002019-10-10 10:18AM EDT35.000.100.000.000.00-13,02050.00%
VIXW191023C000375002019-10-16 3:40PM EDT37.500.020.000.000.00--5,00050.00%
VIXW191023C000400002019-10-02 9:56AM EDT40.000.200.000.000.00-6150.00%
VIXW191023C000500002019-10-10 1:39PM EDT50.000.010.000.000.00--1550.00%
PutsforOctober 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW191023P000100002019-10-18 10:50AM EDT10.000.010.000.000.00-4450.00%
VIXW191023P000110002019-09-17 3:44PM EDT11.000.020.000.030.00--7168.75%
VIXW191023P000115002019-10-18 4:13PM EDT11.500.020.000.000.00-11,40550.00%
VIXW191023P000120002019-10-18 11:42AM EDT12.000.050.000.000.00-16250.00%
VIXW191023P000125002019-10-17 9:49AM EDT12.500.050.000.000.00-10015750.00%
VIXW191023P000130002019-10-21 4:03PM EDT13.000.050.000.000.00-417625.00%
VIXW191023P000135002019-10-21 9:35AM EDT13.500.060.000.000.00-222612.50%
VIXW191023P000140002019-10-21 3:49PM EDT14.000.200.000.000.00-391790.20%
VIXW191023P000145002019-10-21 4:11PM EDT14.500.430.000.000.00-192200.00%
VIXW191023P000150002019-10-21 4:08PM EDT15.000.800.000.000.00-374660.00%
VIXW191023P000160002019-10-21 1:56PM EDT16.001.650.000.000.00-151,5390.00%
VIXW191023P000170002019-10-21 1:51PM EDT17.002.550.000.000.00-396270.00%
VIXW191023P000180002019-10-21 2:04PM EDT18.003.500.000.000.00-19210.00%
VIXW191023P000190002019-10-21 2:11PM EDT19.004.600.000.000.00-51020.00%
VIXW191023P000200002019-10-21 3:09PM EDT20.005.500.000.000.00-14550.00%
VIXW191023P000210002019-10-15 9:53AM EDT21.006.260.000.000.00-20100.00%
VIXW191023P000220002019-10-15 9:31AM EDT22.007.000.000.000.00-10230.00%
VIXW191023P000240002019-10-18 10:45AM EDT24.009.000.000.000.00-220.00%
VIXW191023P000250002019-10-17 10:27AM EDT25.0010.400.000.000.00--70.00%
VIXW191023P000325002019-09-16 12:04AM EDT32.5015.8517.3018.050.00--1000.00%