^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 8, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200708C000100002020-06-26 10:33AM EDT10.0024.8014.8520.590.00-111,568.75%
VIXW200708C000120002020-06-19 9:53AM EDT12.0020.4012.8418.600.00-111,328.91%
VIXW200708C000150002020-07-01 11:25AM EDT15.0015.499.8115.630.00-151,056.64%
VIXW200708C000180002020-06-23 10:52AM EDT18.0013.306.7912.660.00--1841.60%
VIXW200708C000190002020-07-02 11:59AM EDT19.009.365.8011.640.00-8040773.83%
VIXW200708C000200002020-06-29 1:25PM EDT20.0013.504.7610.680.00-22717.97%
VIXW200708C000210002020-06-24 9:30AM EDT21.0014.103.759.700.00--1661.52%
VIXW200708C000220002020-07-02 9:37AM EDT22.005.432.648.800.00-4040617.19%
VIXW200708C000230002020-06-30 10:52AM EDT23.008.551.467.990.00-213584.38%
VIXW200708C000240002020-07-02 11:59AM EDT24.004.460.227.290.00-1058779.69%
VIXW200708C000250002020-07-02 3:58PM EDT25.004.480.006.610.00-4871164.84%
VIXW200708C000260002020-07-02 3:37PM EDT26.003.000.005.910.00-105111202.34%
VIXW200708C000270002020-07-02 3:45PM EDT27.002.600.005.350.00-167305231.45%
VIXW200708C000280002020-07-02 4:06PM EDT28.002.050.002.200.00-2,1732,131121.68%
VIXW200708C000290002020-07-02 4:06PM EDT29.001.710.004.460.00-412442275.20%
VIXW200708C000300002020-07-02 4:06PM EDT30.001.410.003.500.00-2,3272,879262.50%
VIXW200708C000325002020-07-02 4:06PM EDT32.500.800.003.000.00-251565309.77%
VIXW200708C000350002020-07-02 4:13PM EDT35.000.450.003.020.00-1,3051,229371.29%
VIXW200708C000375002020-07-02 4:00PM EDT37.500.300.002.420.00-9556386.72%
VIXW200708C000400002020-07-02 4:11PM EDT40.000.200.001.990.00-1,185921402.34%
VIXW200708C000425002020-07-02 4:06PM EDT42.500.150.001.720.00-117197421.48%
VIXW200708C000450002020-07-02 4:00PM EDT45.000.150.001.550.00-2842,286442.58%
VIXW200708C000475002020-07-02 3:52PM EDT47.500.100.001.450.00-138278465.63%
VIXW200708C000500002020-07-02 3:58PM EDT50.000.150.001.370.00-3,4223,746487.11%
VIXW200708C000550002020-07-02 2:27PM EDT55.000.070.001.270.00-30846529.30%
VIXW200708C000600002020-07-01 4:02PM EDT60.000.100.001.000.00-155784544.53%
VIXW200708C000650002020-07-02 4:13PM EDT65.000.050.000.070.00-100435384.38%
VIXW200708C000700002020-07-01 11:24AM EDT70.000.010.000.050.00-15100396.88%
PutsforJuly 8, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200708P000100002020-07-02 10:13AM EDT10.000.020.000.020.00-11437.50%
VIXW200708P000130002020-07-01 3:09PM EDT13.000.020.000.020.00--13331.25%
VIXW200708P000135002020-06-30 9:50AM EDT13.500.030.000.030.00--3331.25%
VIXW200708P000200002020-07-02 4:05PM EDT20.000.010.000.950.00-4209327.34%
VIXW200708P000210002020-06-30 11:05AM EDT21.000.010.000.980.00-13294.14%
VIXW200708P000220002020-07-02 9:47AM EDT22.000.010.001.180.00-115276.17%
VIXW200708P000230002020-07-02 1:47PM EDT23.000.070.001.500.00-116264.65%
VIXW200708P000240002020-07-02 3:58PM EDT24.000.050.000.900.00-262270182.81%
VIXW200708P000250002020-07-02 2:42PM EDT25.000.200.001.200.00-31645169.53%
VIXW200708P000260002020-07-02 4:10PM EDT26.000.350.003.560.00-29266263.67%
VIXW200708P000270002020-07-02 3:05PM EDT27.000.920.004.360.00-18127256.45%
VIXW200708P000280002020-07-02 3:58PM EDT28.001.140.005.140.00-376720242.38%
VIXW200708P000290002020-07-02 4:06PM EDT29.001.750.005.880.00-9126220.12%
VIXW200708P000300002020-07-02 3:54PM EDT30.002.300.006.740.00-51368196.09%
VIXW200708P000325002020-07-02 10:46AM EDT32.505.091.159.050.00-1462166.02%
VIXW200708P000350002020-07-01 2:26PM EDT35.006.103.6611.230.00-927182.03%
VIXW200708P000375002020-07-01 10:52AM EDT37.507.956.3513.390.00-25197.66%
VIXW200708P000400002020-06-15 4:05PM EDT40.008.438.9915.670.00-11212.50%
VIXW200708P000450002020-06-23 9:48AM EDT45.0014.7014.1120.490.00--5243.75%
VIXW200708P000475002020-06-30 10:56AM EDT47.5016.3116.6422.950.00-11262.50%