^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 26, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200226C000100002020-02-07 11:21AM EST10.006.004.555.660.00-210316.02%
VIXW200226C000110002020-02-12 2:46PM EST11.004.003.554.730.00-1043266.80%
VIXW200226C000115002020-01-24 12:08PM EST11.504.303.054.240.00--8240.63%
VIXW200226C000120002020-02-18 12:03PM EST12.003.602.553.560.00-1079200.39%
VIXW200226C000125002020-01-31 3:52PM EST12.504.122.023.150.00-539179.88%
VIXW200226C000130002020-02-19 9:37AM EST13.002.051.632.64-0.13-5.96%1958161.52%
VIXW200226C000135002020-02-18 9:34AM EST13.501.351.271.95-0.65-32.50%525132.42%
VIXW200226C000140002020-02-19 9:48AM EST14.001.351.071.73-0.32-19.16%61195140.63%
VIXW200226C000145002020-02-18 3:22PM EST14.501.381.001.300.00-105146139.45%
VIXW200226C000150002020-02-19 9:48AM EST15.000.900.761.15-0.25-21.74%1309141.02%
VIXW200226C000160002020-02-19 9:55AM EST16.000.500.500.75-0.55-52.38%178634140.63%
VIXW200226C000170002020-02-19 9:58AM EST17.000.450.300.80-0.15-25.00%76536162.50%
VIXW200226C000180002020-02-18 11:45AM EST18.000.810.400.390.00-81539166.02%
VIXW200226C000190002020-02-19 9:58AM EST19.000.200.200.25-0.19-48.72%18124157.81%
VIXW200226C000200002020-02-19 9:42AM EST20.000.170.180.20-0.06-26.09%6011,426169.14%
VIXW200226C000210002020-02-19 9:33AM EST21.000.100.100.20-0.10-50.00%7233,590175.78%
VIXW200226C000220002020-02-18 1:38PM EST22.000.250.100.290.00-487203.91%
VIXW200226C000230002020-02-14 4:01PM EST23.000.200.100.110.00-2515,556190.63%
VIXW200226C000240002020-02-18 9:35AM EST24.000.150.010.100.00-1026,702181.25%
VIXW200226C000250002020-02-14 4:07PM EST25.000.160.050.090.00-107683200.78%
VIXW200226C000260002020-02-19 9:49AM EST26.000.050.010.09-0.08-61.54%1588200.00%
VIXW200226C000270002020-02-11 12:48PM EST27.000.170.000.230.00-4012,241242.97%
VIXW200226C000280002020-02-13 12:15PM EST28.000.130.000.080.00-20126212.50%
VIXW200226C000290002020-02-18 11:36AM EST29.000.100.000.050.00-5039207.81%
VIXW200226C000300002020-02-18 3:25PM EST30.000.050.000.050.00-675248215.63%
VIXW200226C000325002020-01-30 1:33PM EST32.500.300.000.080.00--1250.00%
VIXW200226C000400002020-02-18 1:12PM EST40.000.010.000.050.00-1536284.38%
VIXW200226C000475002020-01-21 12:07AM EST47.500.100.000.160.00--5375.00%
PutsforFebruary 26, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200226P000100002020-01-24 12:25PM EST10.000.030.000.030.00--3118.75%
VIXW200226P000110002020-02-18 1:55PM EST11.000.050.000.050.00-2-100.00%
VIXW200226P000115002020-01-28 3:53PM EST11.500.070.000.120.00--2103.13%
VIXW200226P000120002020-02-19 9:37AM EST12.000.050.000.04+0.01+25.00%13010769.53%
VIXW200226P000125002020-02-13 3:27PM EST12.500.070.010.100.00-11570.31%
VIXW200226P000130002020-02-18 1:25PM EST13.000.150.030.11+0.05+50.00%13,56159.38%
VIXW200226P000135002020-02-19 9:38AM EST13.500.200.100.20+0.19+1,900.00%3115457.62%
VIXW200226P000140002020-02-19 9:55AM EST14.000.350.300.40-0.04-10.26%152,09163.67%
VIXW200226P000145002020-02-19 9:45AM EST14.500.700.350.70+0.10+16.67%10213056.64%
VIXW200226P000150002020-02-19 9:42AM EST15.000.950.650.95+0.10+11.76%1011,56751.95%
VIXW200226P000160002020-02-18 3:24PM EST16.001.481.351.710.00-1,5001,40469.92%
VIXW200226P000170002020-02-18 2:36PM EST17.002.442.102.680.00-3015187.89%
VIXW200226P000180002020-02-18 2:36PM EST18.003.322.953.650.00-3023399.80%
VIXW200226P000190002020-02-12 10:07AM EST19.003.803.804.600.00-114093.75%
VIXW200226P000200002020-02-13 3:46PM EST20.004.804.805.570.00-1370.00%
VIXW200226P000210002020-02-04 12:52PM EST21.004.775.706.560.00-11000.00%
VIXW200226P000220002020-01-31 3:07PM EST22.005.156.537.460.00--50.00%
VIXW200226P000240002020-02-04 12:51PM EST24.007.408.499.490.00-1090.00%
VIXW200226P000250002020-02-04 11:53AM EST25.008.749.4510.440.00-110.00%
VIXW200226P000260002020-02-05 3:00PM EST26.0010.0010.4611.500.00-120.00%
VIXW200226P000270002020-01-31 2:44PM EST27.009.3511.3812.430.00-1021010.00%
VIXW200226P000290002020-01-31 9:30AM EST29.0010.0013.4114.500.00-110.00%
VIXW200226P000300002020-02-12 2:09PM EST30.0014.6014.3315.430.00-20200.00%
VIXW200226P000600002020-01-31 9:36AM EST60.0042.2744.3245.490.00--1000.00%
VIXW200226P000650002020-01-31 9:36AM EST65.0047.2649.3250.490.00--1000.00%
VIXW200226P000750002020-01-31 9:30AM EST75.0058.0759.3260.480.00--1000.00%
VIXW200226P000800002020-01-31 9:35AM EST80.0062.1964.3265.480.00-1001000.00%