^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190828C000110002019-08-02 10:59AM EDT11.007.205.056.700.00-14257.42%
VIXW190828C000115002019-08-01 2:32PM EDT11.506.004.556.200.00-23235.94%
VIXW190828C000120002019-08-21 11:51AM EDT12.005.004.055.700.00-146215.23%
VIXW190828C000125002019-08-07 3:33PM EDT12.506.603.555.200.00-616194.92%
VIXW190828C000130002019-08-22 10:46AM EDT13.004.643.404.70+0.95+25.75%2208208.59%
VIXW190828C000135002019-08-20 10:33AM EDT13.503.832.634.250.00-262168.36%
VIXW190828C000140002019-08-22 12:40PM EDT14.003.072.453.40+0.32+11.64%577145.70%
VIXW190828C000145002019-08-16 3:24PM EDT14.504.902.103.500.00-4056180.47%
VIXW190828C000150002019-08-22 12:34PM EDT15.002.601.502.50+0.40+18.18%237308117.19%
VIXW190828C000160002019-08-22 1:21PM EDT16.001.601.401.80-0.05-3.03%118296143.55%
VIXW190828C000170002019-08-22 1:30PM EDT17.001.151.201.65-0.05-4.17%163413175.78%
VIXW190828C000180002019-08-22 1:31PM EDT18.001.000.901.19+0.04+4.17%2,26919,199174.22%
VIXW190828C000190002019-08-22 1:46PM EDT19.000.700.650.70-0.10-12.50%5,28317,259163.67%
VIXW190828C000200002019-08-22 1:31PM EDT20.000.600.500.60-0.01-1.64%2121,177174.61%
VIXW190828C000210002019-08-22 1:08PM EDT21.000.400.200.70-0.10-20.00%45801183.59%
VIXW190828C000220002019-08-22 12:40PM EDT22.000.530.350.60-0.17-24.29%2041,286208.59%
VIXW190828C000230002019-08-22 11:37AM EDT23.000.300.200.45-0.15-33.33%185,122202.34%
VIXW190828C000240002019-08-22 1:00PM EDT24.000.330.150.45+0.08+32.00%1463214.45%
VIXW190828C000250002019-08-22 1:33PM EDT25.000.230.220.30-0.07-23.33%692,039221.48%
VIXW190828C000260002019-08-21 11:04AM EDT26.000.200.000.250.00-18132199.61%
VIXW190828C000270002019-08-22 11:31AM EDT27.000.200.180.300.00-3292244.92%
VIXW190828C000280002019-08-19 10:44AM EDT28.000.310.050.250.00-2228232.81%
VIXW190828C000290002019-08-20 11:36AM EDT29.000.200.050.250.00-315381244.14%
VIXW190828C000300002019-08-22 1:06PM EDT30.000.150.100.20+0.02+15.38%33311255.08%
VIXW190828C000325002019-08-22 1:25PM EDT32.500.100.050.100.00-2232,149248.44%
VIXW190828C000350002019-08-22 1:41PM EDT35.000.060.050.06-0.02-25.00%81,547257.03%
VIXW190828C000375002019-08-22 1:43PM EDT37.500.050.050.06-0.04-44.44%104276.56%
VIXW190828C000400002019-08-22 1:06PM EDT40.000.020.000.05-0.13-86.67%22265.63%
VIXW190828C000425002019-08-19 10:55AM EDT42.500.10-0.050.00-646304.69%
VIXW190828C000500002019-08-19 12:40PM EDT50.000.010.000.200.00-1515382.81%
VIXW190828C000600002019-08-19 12:03AM EDT60.000.05-0.200.00--1478.91%
PutsforAugust 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190828P000100002019-08-15 9:40AM EDT10.000.01-0.010.00-22156.25%
VIXW190828P000110002019-08-19 10:39AM EDT11.000.020.000.020.00-100181131.25%
VIXW190828P000120002019-08-21 3:05PM EDT12.000.020.000.020.00-1170106.25%
VIXW190828P000125002019-08-22 12:14PM EDT12.500.030.000.04-0.05-62.50%110104.69%
VIXW190828P000130002019-08-22 10:25AM EDT13.000.050.010.10-0.05-50.00%5216110.94%
VIXW190828P000135002019-08-22 11:02AM EDT13.500.100.000.14+0.04+66.67%1042102.34%
VIXW190828P000140002019-08-22 1:13PM EDT14.000.100.050.15-0.09-47.37%15891596.88%
VIXW190828P000145002019-08-21 3:05PM EDT14.500.160.000.28-0.15-48.39%185790.23%
VIXW190828P000150002019-08-22 1:36PM EDT15.000.300.150.55-0.20-40.00%2971,017107.42%
VIXW190828P000160002019-08-22 1:15PM EDT16.000.650.401.00-0.35-35.00%283911107.03%
VIXW190828P000170002019-08-22 11:54AM EDT17.001.151.001.55-0.15-11.54%145192113.48%
VIXW190828P000180002019-08-22 1:40PM EDT18.001.851.302.35-0.35-15.91%6132899.61%
VIXW190828P000190002019-08-22 1:27PM EDT19.002.802.003.30-0.40-12.50%21161103.13%
VIXW190828P000200002019-08-22 1:36PM EDT20.003.472.804.00-0.43-11.03%35190178.52%
VIXW190828P000210002019-08-22 10:54AM EDT21.004.103.705.50-0.60-12.77%30129137.11%
VIXW190828P000220002019-08-22 10:49AM EDT22.005.004.506.10-0.30-5.66%618238.48%
VIXW190828P000230002019-08-19 11:36AM EDT23.006.005.406.800.00-246212.11%
VIXW190828P000240002019-08-19 10:16AM EDT24.006.576.407.700.00-13210.16%
VIXW190828P000250002019-08-22 1:36PM EDT25.008.097.458.95+0.48+6.31%189271.88%
VIXW190828P000260002019-08-21 3:58PM EDT26.009.608.409.900.00-343279.30%
VIXW190828P000280002019-08-16 3:23PM EDT28.009.3010.4011.800.00-160165289.06%
VIXW190828P000300002019-08-16 11:06AM EDT30.0011.0012.5013.750.00-510303.52%
VIXW190828P000500002019-08-12 3:25PM EDT50.0029.8732.3033.700.00-1825454.69%