^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 EDT10.0024.800.000.000.00-110.00%
VIXW200708C000120002020-07-06 12:23PM EDT12.0016.100.000.000.00-110.00%
VIXW200708C000150002020-07-07 9:41AM EDT15.0012.800.000.000.00-140.00%
VIXW200708C000180002020-07-06 11:51AM EDT18.009.850.000.000.00--00.00%
VIXW200708C000190002020-07-02 11:59AM EDT19.009.360.000.000.00-80400.00%
VIXW200708C000200002020-06-29 1:25PM EDT20.0013.500.000.000.00-220.00%
VIXW200708C000210002020-06-24 9:30AM EDT21.0014.100.000.000.00--10.00%
VIXW200708C000220002020-07-06 11:56AM EDT22.005.920.000.000.00-40400.00%
VIXW200708C000230002020-07-07 9:30AM EDT23.004.810.000.000.00-3110.00%
VIXW200708C000240002020-07-07 10:24AM EDT24.003.750.000.000.00-1860.00%
VIXW200708C000250002020-07-07 3:56PM EDT25.004.500.000.000.00-27860.00%
VIXW200708C000260002020-07-07 3:53PM EDT26.002.520.000.000.00-361060.00%
VIXW200708C000270002020-07-07 4:12PM EDT27.002.050.000.000.00-1012610.00%
VIXW200708C000280002020-07-07 4:01PM EDT28.001.650.000.000.00-2742,2120.00%
VIXW200708C000290002020-07-07 4:13PM EDT29.000.600.000.000.00-13637125.00%
VIXW200708C000300002020-07-07 3:59PM EDT30.000.300.000.000.00-8023,38125.00%
VIXW200708C000325002020-07-07 4:05PM EDT32.500.010.000.000.00-41472850.00%
VIXW200708C000350002020-07-07 4:14PM EDT35.000.030.000.000.00-3561,28450.00%
VIXW200708C000375002020-07-07 3:43PM EDT37.500.010.000.000.00-4651450.00%
VIXW200708C000400002020-07-07 3:47PM EDT40.000.010.000.000.00-588850.00%
VIXW200708C000425002020-07-07 4:12PM EDT42.500.010.000.000.00-110250100.00%
VIXW200708C000450002020-07-07 4:11PM EDT45.000.010.000.000.00-1402,28650.00%
VIXW200708C000475002020-07-02 3:52PM EDT47.500.100.000.000.00-13827850.00%
VIXW200708C000500002020-07-06 1:11PM EDT50.000.020.000.000.00-603,74650.00%
VIXW200708C000550002020-07-02 2:27PM EDT55.000.070.000.000.00-3084650.00%
VIXW200708C000600002020-07-01 4:02PM EDT60.000.100.000.000.00-15578450.00%
VIXW200708C000650002020-07-02 4:13PM EDT65.000.050.000.000.00-10043550.00%
VIXW200708C000700002020-07-01 11:24AM EDT70.000.010.000.000.00-1510050.00%
PutsforJuly 8, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200708P000100002020-07-02 10:13AM EDT10.000.020.000.000.00-1150.00%
VIXW200708P000130002020-07-01 3:09PM EDT13.000.020.000.000.00--1350.00%
VIXW200708P000135002020-06-30 9:50AM EDT13.500.030.000.000.00--350.00%
VIXW200708P000200002020-07-06 12:34PM EDT20.000.010.000.000.00-1220950.00%
VIXW200708P000210002020-06-30 11:05AM EDT21.000.010.000.000.00-1350.00%
VIXW200708P000220002020-07-06 12:55PM EDT22.000.010.000.000.00-506550.00%
VIXW200708P000230002020-07-02 1:47PM EDT23.000.070.000.000.00-11650.00%
VIXW200708P000240002020-07-06 11:27AM EDT24.000.050.000.000.00-26257650.00%
VIXW200708P000250002020-07-07 1:14PM EDT25.000.480.000.000.00-3377650.00%
VIXW200708P000260002020-07-07 4:14PM EDT26.000.010.000.000.00-11429050.00%
VIXW200708P000270002020-07-07 3:44PM EDT27.000.050.000.000.00-7881125.00%
VIXW200708P000280002020-07-07 4:13PM EDT28.000.250.000.000.00-5811,2133.13%
VIXW200708P000290002020-07-07 3:35PM EDT29.000.940.000.000.00-121220.00%
VIXW200708P000300002020-07-07 3:34PM EDT30.001.600.000.000.00-185130.00%
VIXW200708P000325002020-07-07 3:04PM EDT32.503.830.000.000.00-1042050.00%
VIXW200708P000350002020-07-07 9:50AM EDT35.007.060.000.000.00-1220.00%
VIXW200708P000375002020-07-01 10:52AM EDT37.507.950.000.000.00-250.00%
VIXW200708P000400002020-06-15 4:05PM EDT40.008.430.000.000.00-110.00%
VIXW200708P000450002020-06-23 9:48AM EDT45.0014.700.000.000.00--50.00%
VIXW200708P000475002020-06-30 10:56AM EDT47.5016.310.000.000.00-110.00%