^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:18.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200129C000180002020-01-28 3:58PM EST2020-01-290.150.000.000.00-6561,07950.00%
VIXW200205C000180002020-01-28 3:59PM EST2020-02-050.950.001.150.00-229417150.39%
VIXW200212C000180002020-01-28 12:54PM EST2020-02-121.061.001.280.00-35169158.59%
VIX200219C000180002020-01-28 4:06PM EST2020-02-191.351.251.700.00-24,19585,924153.52%
VIXW200226C000180002020-01-28 3:54PM EST2020-02-261.560.431.990.00-107134118.16%
VIX200318C000180002020-01-28 4:14PM EST2020-03-181.801.401.850.00-6,34339,149108.50%
VIX200415C000180002020-01-28 3:43PM EST2020-04-151.901.802.050.00-92833,51597.36%
VIX200520C000180002020-01-28 2:07PM EST2020-05-201.951.552.100.00-88,66977.98%
VIX200617C000180002020-01-27 3:35PM EST2020-06-172.391.752.350.00-313,59275.68%
VIX200722C000180002020-01-28 9:41AM EST2020-07-222.601.902.550.00-91,09171.78%
VIX200916C000180002020-01-28 3:46PM EST2020-09-162.850.007.300.00-5224691.41%
VIX201118C000180002020-01-28 3:07PM EST2020-11-183.100.008.900.00-923795.75%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200129P000180002020-01-28 2:58PM EST2020-01-292.150.000.000.00-282450.00%
VIXW200205P000180002020-01-28 4:04PM EST2020-02-052.601.193.290.00-8278184.77%
VIXW200212P000180002020-01-28 3:48PM EST2020-02-122.701.463.330.00-1317138.38%
VIX200219P000180002020-01-28 3:46PM EST2020-02-192.702.352.850.00-88639,88255.86%
VIXW200226P000180002020-01-27 11:00AM EST2020-02-262.381.363.010.00-253479.30%
VIX200318P000180002020-01-28 3:13PM EST2020-03-183.002.703.200.00-11517,84657.32%
VIX200415P000180002020-01-28 3:36PM EST2020-04-152.852.553.100.00-30230,11351.90%
VIX200520P000180002020-01-28 10:42AM EST2020-05-203.002.653.200.00-826,79646.34%
VIX200617P000180002020-01-28 3:30PM EST2020-06-172.852.503.100.00-372,23638.62%
VIX200722P000180002020-01-28 3:50PM EST2020-07-222.802.453.000.00-481,29531.93%
VIX200916P000180002020-01-27 7:10PM EST2020-09-162.871.507.500.00--259.42%
VIX201021P000180002020-01-27 9:53AM EST2020-10-212.051.507.300.00-4953.52%
VIX201118P000180002020-01-27 11:25AM EST2020-11-183.001.508.800.00--364.36%