^VIX - CBOE Volatility Index
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforJuly 8, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW200708C00010000 | 2020-06-26 10:33AM EDT | 10.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW200708C00012000 | 2020-07-06 12:23PM EDT | 12.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW200708C00015000 | 2020-07-07 9:41AM EDT | 15.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VIXW200708C00018000 | 2020-07-06 11:51AM EDT | 18.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIXW200708C00019000 | 2020-07-02 11:59AM EDT | 19.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 80 | 40 | 0.00% |
| VIXW200708C00020000 | 2020-06-29 1:25PM EDT | 20.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW200708C00021000 | 2020-06-24 9:30AM EDT | 21.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW200708C00022000 | 2020-07-06 11:56AM EDT | 22.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| VIXW200708C00023000 | 2020-07-07 9:30AM EDT | 23.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| VIXW200708C00024000 | 2020-07-07 10:24AM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| VIXW200708C00025000 | 2020-07-07 3:56PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 86 | 0.00% |
| VIXW200708C00026000 | 2020-07-07 3:53PM EDT | 26.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 36 | 106 | 0.00% |
| VIXW200708C00027000 | 2020-07-07 4:12PM EDT | 27.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 101 | 261 | 0.00% |
| VIXW200708C00028000 | 2020-07-07 4:01PM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 274 | 2,212 | 0.00% |
| VIXW200708C00029000 | 2020-07-07 4:13PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 136 | 371 | 25.00% |
| VIXW200708C00030000 | 2020-07-07 3:59PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 802 | 3,381 | 25.00% |
| VIXW200708C00032500 | 2020-07-07 4:05PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 728 | 50.00% |
| VIXW200708C00035000 | 2020-07-07 4:14PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 356 | 1,284 | 50.00% |
| VIXW200708C00037500 | 2020-07-07 3:43PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 514 | 50.00% |
| VIXW200708C00040000 | 2020-07-07 3:47PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 888 | 50.00% |
| VIXW200708C00042500 | 2020-07-07 4:12PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 250 | 100.00% |
| VIXW200708C00045000 | 2020-07-07 4:11PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 2,286 | 50.00% |
| VIXW200708C00047500 | 2020-07-02 3:52PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 138 | 278 | 50.00% |
| VIXW200708C00050000 | 2020-07-06 1:11PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 3,746 | 50.00% |
| VIXW200708C00055000 | 2020-07-02 2:27PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 846 | 50.00% |
| VIXW200708C00060000 | 2020-07-01 4:02PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 784 | 50.00% |
| VIXW200708C00065000 | 2020-07-02 4:13PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 435 | 50.00% |
| VIXW200708C00070000 | 2020-07-01 11:24AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 50.00% |
PutsforJuly 8, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW200708P00010000 | 2020-07-02 10:13AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW200708P00013000 | 2020-07-01 3:09PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| VIXW200708P00013500 | 2020-06-30 9:50AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW200708P00020000 | 2020-07-06 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 209 | 50.00% |
| VIXW200708P00021000 | 2020-06-30 11:05AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIXW200708P00022000 | 2020-07-06 12:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 50.00% |
| VIXW200708P00023000 | 2020-07-02 1:47PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| VIXW200708P00024000 | 2020-07-06 11:27AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 576 | 50.00% |
| VIXW200708P00025000 | 2020-07-07 1:14PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 33 | 776 | 50.00% |
| VIXW200708P00026000 | 2020-07-07 4:14PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 290 | 50.00% |
| VIXW200708P00027000 | 2020-07-07 3:44PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 811 | 25.00% |
| VIXW200708P00028000 | 2020-07-07 4:13PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 581 | 1,213 | 3.13% |
| VIXW200708P00029000 | 2020-07-07 3:35PM EDT | 29.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 0.00% |
| VIXW200708P00030000 | 2020-07-07 3:34PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 513 | 0.00% |
| VIXW200708P00032500 | 2020-07-07 3:04PM EDT | 32.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 104 | 205 | 0.00% |
| VIXW200708P00035000 | 2020-07-07 9:50AM EDT | 35.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| VIXW200708P00037500 | 2020-07-01 10:52AM EDT | 37.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VIXW200708P00040000 | 2020-06-15 4:05PM EDT | 40.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW200708P00045000 | 2020-06-23 9:48AM EDT | 45.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| VIXW200708P00047500 | 2020-06-30 10:56AM EDT | 47.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.