^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW191113C000100002019-11-08 4:06PM EST10.004.142.923.54+0.71+20.70%5041458.59%
VIXW191113C000105002019-10-30 8:56AM EST10.504.802.423.040.00-11400.78%
VIXW191113C000110002019-11-08 4:11PM EST11.002.481.932.540.00-13346.09%
VIXW191113C000115002019-11-11 4:01PM EST11.501.851.442.06-0.33-15.14%406294.53%
VIXW191113C000120002019-11-11 3:49PM EST12.001.281.101.61-0.27-17.42%181267.19%
VIXW191113C000125002019-11-11 3:34PM EST12.500.800.441.00-0.30-27.27%38115166.80%
VIXW191113C000130002019-11-11 3:54PM EST13.000.500.350.45-0.27-35.06%47389142.58%
VIXW191113C000135002019-11-11 3:27PM EST13.500.220.100.30-0.29-56.86%78521130.47%
VIXW191113C000140002019-11-11 3:42PM EST14.000.200.150.20-0.20-50.00%156590158.20%
VIXW191113C000145002019-11-11 10:36AM EST14.500.200.000.20-0.10-33.33%3230157.81%
VIXW191113C000150002019-11-11 3:00PM EST15.000.100.050.15-0.09-47.37%152907184.38%
VIXW191113C000160002019-11-11 1:46PM EST16.000.060.040.08-0.19-76.00%2631,095205.47%
VIXW191113C000170002019-11-11 4:05PM EST17.000.050.020.06-0.10-66.67%26404226.56%
VIXW191113C000180002019-11-11 4:04PM EST18.000.030.000.03-0.05-62.50%202,315221.88%
VIXW191113C000190002019-11-11 3:47PM EST19.000.030.000.03-0.04-57.14%24678250.00%
VIXW191113C000200002019-11-11 10:08AM EST20.000.040.000.03-0.01-20.00%221,048275.00%
VIXW191113C000210002019-11-11 3:38PM EST21.000.010.000.02-0.01-50.00%1113,738287.50%
VIXW191113C000220002019-11-11 2:40PM EST22.000.010.000.02-0.04-80.00%9014,499306.25%
VIXW191113C000230002019-11-08 1:29PM EST23.000.010.000.020.00-212,856331.25%
VIXW191113C000240002019-11-08 12:10PM EST24.000.010.000.020.00-31012,432350.00%
VIXW191113C000250002019-11-11 9:32AM EST25.000.030.000.020.00-17,881368.75%
VIXW191113C000260002019-11-08 3:55PM EST26.000.030.000.020.00-1,00111,817387.50%
VIXW191113C000270002019-11-08 3:57PM EST27.000.020.000.030.00-2,5004,044425.00%
VIXW191113C000280002019-11-06 2:34PM EST28.000.040.000.030.00-7070437.50%
VIXW191113C000290002019-11-07 3:46PM EST29.000.040.000.010.00-157,990400.00%
VIXW191113C000300002019-11-07 12:29PM EST30.000.090.000.030.00-472475.00%
VIXW191113C000325002019-10-15 9:53AM EST32.500.150.000.020.00--20487.50%
VIXW191113C000350002019-11-06 3:47PM EST35.000.010.000.020.00-1525512.50%
PutsforNovember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW191113P000100002019-10-22 10:10AM EST10.000.010.000.010.00-11143.75%
VIXW191113P000105002019-11-08 4:07PM EST10.500.010.000.020.00-5050131.25%
VIXW191113P000110002019-10-23 8:47AM EST11.000.020.000.020.00--4103.13%
VIXW191113P000115002019-11-11 2:57PM EST11.500.020.000.02-0.02-50.00%45951,73975.00%
VIXW191113P000120002019-11-11 11:31AM EST12.000.040.010.09-0.02-33.33%10310471.88%
VIXW191113P000125002019-11-11 12:02PM EST12.500.130.020.20-0.03-18.75%21145251.17%
VIXW191113P000130002019-11-11 4:10PM EST13.000.260.200.30-0.06-18.75%1687240.00%
VIXW191113P000135002019-11-11 3:49PM EST13.500.550.180.95+0.03+5.77%1,0301,103110.94%
VIXW191113P000140002019-11-11 3:42PM EST14.000.900.561.37-0.03-3.23%76139110.16%
VIXW191113P000145002019-11-11 3:50PM EST14.501.351.351.82+0.17+14.41%6227793.75%
VIXW191113P000150002019-11-11 11:06AM EST15.001.771.472.01+0.07+4.12%82780.00%
VIXW191113P000160002019-11-08 1:30PM EST16.002.552.453.180.00-23,1470.00%
VIXW191113P000170002019-11-11 3:30PM EST17.003.853.474.12+0.15+4.05%5190.00%
VIXW191113P000180002019-11-11 1:20PM EST18.004.904.495.09+0.70+16.67%5390.00%
VIXW191113P000190002019-11-06 10:47AM EST19.005.105.506.090.00-6100.00%
VIXW191113P000200002019-11-07 10:34AM EST20.006.306.477.090.00-2110.00%
VIXW191113P000210002019-11-06 2:52PM EST21.006.907.478.090.00-6270.00%
VIXW191113P000220002019-10-31 9:50AM EST22.006.858.479.090.00-110.00%
VIXW191113P000240002019-11-04 12:18PM EST24.009.9010.4711.090.00-110.00%
VIXW191113P000250002019-11-04 10:10AM EST25.0010.9011.4712.090.00-110.00%
VIXW191113P000500002019-11-11 12:18PM EST50.0036.7236.4637.08+0.83+2.31%10420.00%