^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 8, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200408C000100002020-04-02 2:20PM EDT10.0042.6234.7444.00-0.87-2.00%11221,388.28%
VIXW200408C000105002020-03-19 11:50AM EDT10.5058.9934.2443.500.00--11,341.80%
VIXW200408C000110002020-03-26 10:34AM EDT11.0037.5533.7443.000.00-461,298.83%
VIXW200408C000115002020-03-16 4:10PM EDT11.5051.5533.2342.500.00--21,258.98%
VIXW200408C000120002020-03-24 9:31AM EDT12.0033.4332.7242.000.00-421,221.09%
VIXW200408C000125002020-03-19 11:50AM EDT12.5056.8032.2141.500.00--61,185.55%
VIXW200408C000130002020-04-02 2:24PM EDT13.0039.5631.7141.00-0.97-2.39%12171,152.15%
VIXW200408C000140002020-03-19 3:56PM EDT14.0047.3530.7140.000.00-221,090.23%
VIXW200408C000145002020-03-30 10:13AM EDT14.5038.8430.2139.500.00-10131,061.33%
VIXW200408C000170002020-03-09 2:32PM EDT17.0022.8627.7037.000.00--0935.35%
VIXW200408C000180002020-03-09 2:32PM EDT18.0028.2426.6936.000.00---891.41%
VIXW200408C000190002020-03-12 8:15PM EDT19.0030.6425.6935.000.00---850.59%
VIXW200408C000200002020-03-26 12:34PM EDT20.0028.0924.6934.000.00-161812.31%
VIXW200408C000210002020-03-19 2:35PM EDT21.0041.1023.6933.000.00-10776.37%
VIXW200408C000230002020-03-12 8:15PM EDT23.0021.7221.6831.000.00--2710.16%
VIXW200408C000260002020-03-12 8:15PM EDT26.0019.0318.6828.000.00--2622.56%
VIXW200408C000280002020-03-05 12:43PM EDT28.003.3116.6826.000.00--1570.12%
VIXW200408C000290002020-03-06 1:13PM EDT29.007.1615.6825.000.00--1545.51%
VIXW200408C000300002020-03-30 2:54PM EDT30.0022.2614.6924.000.00-435521.58%
VIXW200408C000325002020-03-18 1:13PM EDT32.5048.6212.2621.500.00-5072465.33%
VIXW200408C000350002020-03-18 11:39AM EDT35.0017.4310.0019.230.00-222427.05%
VIXW200408C000375002020-03-30 10:01AM EDT37.5017.368.0416.650.00-515372.27%
VIXW200408C000400002020-04-02 3:53PM EDT40.0011.598.0014.14+2.89+33.22%1122117.97%
VIXW200408C000425002020-04-02 3:17PM EDT42.5011.005.1311.89-1.90-14.73%5684.38%
VIXW200408C000450002020-04-02 11:27AM EDT45.008.803.879.99-0.05-0.56%3717127.73%
VIXW200408C000475002020-03-31 4:09PM EDT47.509.892.758.450.00-15145.02%
VIXW200408C000500002020-04-02 4:01PM EDT50.004.503.005.50-3.97-46.87%3051146.58%
VIXW200408C000525002020-04-01 3:45PM EDT52.507.382.708.910.00-45249.51%
VIXW200408C000550002020-04-02 3:33PM EDT55.003.302.503.50-1.58-32.38%61171176.51%
VIXW200408C000575002020-04-02 4:00PM EDT57.502.652.006.40-2.35-47.00%252,046254.20%
VIXW200408C000600002020-04-02 3:56PM EDT60.002.301.553.00-2.10-47.73%36757202.15%
VIXW200408C000625002020-04-02 4:00PM EDT62.501.751.001.90-1.85-51.39%2557186.13%
VIXW200408C000650002020-04-02 4:02PM EDT65.001.350.851.80-0.90-40.00%2742,340199.41%
VIXW200408C000675002020-04-02 11:32AM EDT67.501.230.502.20-0.78-38.81%280218.95%
VIXW200408C000700002020-04-02 4:04PM EDT70.000.830.250.80-1.22-59.51%78260179.88%
VIXW200408C000725002020-04-02 3:44PM EDT72.500.550.052.00-0.65-54.17%209231.64%
VIXW200408C000750002020-04-02 3:48PM EDT75.000.350.250.72-0.95-73.08%2748203.32%
VIXW200408C000800002020-04-02 4:04PM EDT80.000.380.050.68-0.67-63.81%1054214.45%
VIXW200408C000850002020-04-02 4:04PM EDT85.000.200.150.60-0.75-78.95%3172237.11%
VIXW200408C000900002020-04-02 4:11PM EDT90.000.100.100.40-0.50-83.33%2095238.67%
VIXW200408C000950002020-04-01 3:08PM EDT95.000.500.000.400.00-1224246.88%
VIXW200408C001000002020-04-01 12:59PM EDT100.000.500.000.400.00-1492262.89%
VIXW200408C001100002020-03-18 2:39PM EDT110.006.740.001.800.00--30383.20%
VIXW200408C001200002020-03-23 11:13AM EDT120.000.420.001.620.00-12404.49%
VIXW200408C001300002020-04-02 3:53PM EDT130.000.050.000.10-0.03-37.50%100199285.94%
PutsforApril 8, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200408P000135002020-03-17 1:11PM EDT13.500.070.000.120.00--39456.25%
VIXW200408P000140002020-03-12 11:15AM EDT14.000.08-1.210.00--1793.75%
VIXW200408P000145002020-03-12 8:15PM EDT14.500.08-0.050.00--11423.44%
VIXW200408P000150002020-03-16 12:29PM EDT15.000.100.001.210.00--27631.64%
VIXW200408P000160002020-03-17 9:56AM EDT16.000.130.000.150.00--10412.50%
VIXW200408P000190002020-03-09 3:49PM EDT19.000.210.001.210.00--5518.36%
VIXW200408P000200002020-04-02 10:27AM EDT20.000.030.000.03+0.02+200.00%2136278.13%
VIXW200408P000210002020-04-02 10:14AM EDT21.000.050.000.10+0.03+150.00%1041304.69%
VIXW200408P000220002020-04-01 1:23PM EDT22.000.100.000.200.00-6032,968319.53%
VIXW200408P000230002020-03-10 2:43PM EDT23.000.910.001.300.00--1435.94%
VIXW200408P000240002020-03-09 3:56PM EDT24.000.570.001.350.00--51419.53%
VIXW200408P000250002020-03-26 2:07PM EDT25.000.150.000.100.00-22164248.44%
VIXW200408P000260002020-03-25 2:00PM EDT26.000.400.000.250.00-2527270.31%
VIXW200408P000270002020-03-09 2:53PM EDT27.001.050.000.900.00--6329.30%
VIXW200408P000280002020-03-30 12:15PM EDT28.000.310.010.300.00-6,23829,292253.13%
VIXW200408P000290002020-03-30 10:44AM EDT29.000.350.010.500.00-5,12325,223263.28%
VIXW200408P000300002020-04-02 11:41AM EDT30.000.150.050.10+0.05+50.00%32901201.56%
VIXW200408P000325002020-04-02 11:44AM EDT32.500.200.050.32+0.04+25.00%412203.91%
VIXW200408P000350002020-04-02 4:13PM EDT35.000.250.050.39-0.05-16.67%57853181.25%
VIXW200408P000375002020-04-02 3:59PM EDT37.500.400.300.65-0.20-33.33%48590184.38%
VIXW200408P000400002020-04-02 3:59PM EDT40.000.870.750.95+0.02+2.35%142711184.28%
VIXW200408P000425002020-04-02 4:03PM EDT42.501.241.151.75-0.26-17.33%7039187.11%
VIXW200408P000450002020-04-02 4:03PM EDT45.002.091.752.30+0.35+20.11%7554178.22%
VIXW200408P000475002020-04-02 3:04PM EDT47.503.602.508.53+0.40+12.50%68180283.40%
VIXW200408P000500002020-04-02 3:34PM EDT50.003.703.006.00+0.33+9.79%2481191.99%
VIXW200408P000525002020-04-02 4:04PM EDT52.507.003.789.35+1.00+16.67%147320217.58%
VIXW200408P000550002020-04-01 3:04PM EDT55.006.505.4011.240.00-2032224.51%
VIXW200408P000575002020-04-01 3:55PM EDT57.508.728.5011.500.00-884222.90%
VIXW200408P000600002020-04-02 12:41PM EDT60.0011.268.8415.28+2.06+22.39%2122231.74%
VIXW200408P000625002020-04-02 10:49AM EDT62.5013.5610.9317.76+1.56+13.00%110246.48%
VIXW200408P000650002020-04-02 3:55PM EDT65.0017.0012.9518.00+3.00+21.43%7559202.64%
VIXW200408P000675002020-03-25 9:55AM EDT67.5020.4015.0922.360.00-24259.47%
VIXW200408P000700002020-04-02 4:02PM EDT70.0021.0017.2725.07+1.09+5.47%239274.90%
VIXW200408P000725002020-04-01 12:15PM EDT72.5022.1119.4827.550.00-12283.89%
VIXW200408P000750002020-04-01 9:30AM EDT75.0024.4821.7630.07+0.82+3.47%15294.34%
VIXW200408P000800002020-03-24 1:56PM EDT80.0033.4026.4435.130.00-12315.82%
VIXW200408P000850002020-03-17 12:29PM EDT85.0029.2031.2440.180.00--0337.30%
VIXW200408P000950002020-03-10 6:44PM EDT95.0057.1541.0150.250.00--1377.64%
VIXW200408P001000002020-04-02 2:10PM EDT100.0047.4846.0055.28+0.77+1.65%66398.44%
VIXW200408P001200002020-03-23 4:13PM EDT120.0068.2266.0075.320.00-80468.56%
VIXW200408P001300002020-03-31 2:21PM EDT130.0081.1176.0085.320.00-513497.46%