^VIX - CBOE Volatility Index
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforApril 8, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW200408C00010000 | 2020-04-02 2:20PM EDT | 10.00 | 42.62 | 34.74 | 44.00 | -0.87 | -2.00% | 11 | 22 | 1,388.28% |
| VIXW200408C00010500 | 2020-03-19 11:50AM EDT | 10.50 | 58.99 | 34.24 | 43.50 | 0.00 | - | - | 1 | 1,341.80% |
| VIXW200408C00011000 | 2020-03-26 10:34AM EDT | 11.00 | 37.55 | 33.74 | 43.00 | 0.00 | - | 4 | 6 | 1,298.83% |
| VIXW200408C00011500 | 2020-03-16 4:10PM EDT | 11.50 | 51.55 | 33.23 | 42.50 | 0.00 | - | - | 2 | 1,258.98% |
| VIXW200408C00012000 | 2020-03-24 9:31AM EDT | 12.00 | 33.43 | 32.72 | 42.00 | 0.00 | - | 4 | 2 | 1,221.09% |
| VIXW200408C00012500 | 2020-03-19 11:50AM EDT | 12.50 | 56.80 | 32.21 | 41.50 | 0.00 | - | - | 6 | 1,185.55% |
| VIXW200408C00013000 | 2020-04-02 2:24PM EDT | 13.00 | 39.56 | 31.71 | 41.00 | -0.97 | -2.39% | 12 | 17 | 1,152.15% |
| VIXW200408C00014000 | 2020-03-19 3:56PM EDT | 14.00 | 47.35 | 30.71 | 40.00 | 0.00 | - | 2 | 2 | 1,090.23% |
| VIXW200408C00014500 | 2020-03-30 10:13AM EDT | 14.50 | 38.84 | 30.21 | 39.50 | 0.00 | - | 10 | 13 | 1,061.33% |
| VIXW200408C00017000 | 2020-03-09 2:32PM EDT | 17.00 | 22.86 | 27.70 | 37.00 | 0.00 | - | - | 0 | 935.35% |
| VIXW200408C00018000 | 2020-03-09 2:32PM EDT | 18.00 | 28.24 | 26.69 | 36.00 | 0.00 | - | - | - | 891.41% |
| VIXW200408C00019000 | 2020-03-12 8:15PM EDT | 19.00 | 30.64 | 25.69 | 35.00 | 0.00 | - | - | - | 850.59% |
| VIXW200408C00020000 | 2020-03-26 12:34PM EDT | 20.00 | 28.09 | 24.69 | 34.00 | 0.00 | - | 16 | 1 | 812.31% |
| VIXW200408C00021000 | 2020-03-19 2:35PM EDT | 21.00 | 41.10 | 23.69 | 33.00 | 0.00 | - | 1 | 0 | 776.37% |
| VIXW200408C00023000 | 2020-03-12 8:15PM EDT | 23.00 | 21.72 | 21.68 | 31.00 | 0.00 | - | - | 2 | 710.16% |
| VIXW200408C00026000 | 2020-03-12 8:15PM EDT | 26.00 | 19.03 | 18.68 | 28.00 | 0.00 | - | - | 2 | 622.56% |
| VIXW200408C00028000 | 2020-03-05 12:43PM EDT | 28.00 | 3.31 | 16.68 | 26.00 | 0.00 | - | - | 1 | 570.12% |
| VIXW200408C00029000 | 2020-03-06 1:13PM EDT | 29.00 | 7.16 | 15.68 | 25.00 | 0.00 | - | - | 1 | 545.51% |
| VIXW200408C00030000 | 2020-03-30 2:54PM EDT | 30.00 | 22.26 | 14.69 | 24.00 | 0.00 | - | 4 | 35 | 521.58% |
| VIXW200408C00032500 | 2020-03-18 1:13PM EDT | 32.50 | 48.62 | 12.26 | 21.50 | 0.00 | - | 50 | 72 | 465.33% |
| VIXW200408C00035000 | 2020-03-18 11:39AM EDT | 35.00 | 17.43 | 10.00 | 19.23 | 0.00 | - | 2 | 22 | 427.05% |
| VIXW200408C00037500 | 2020-03-30 10:01AM EDT | 37.50 | 17.36 | 8.04 | 16.65 | 0.00 | - | 5 | 15 | 372.27% |
| VIXW200408C00040000 | 2020-04-02 3:53PM EDT | 40.00 | 11.59 | 8.00 | 14.14 | +2.89 | +33.22% | 1 | 122 | 117.97% |
| VIXW200408C00042500 | 2020-04-02 3:17PM EDT | 42.50 | 11.00 | 5.13 | 11.89 | -1.90 | -14.73% | 5 | 6 | 84.38% |
| VIXW200408C00045000 | 2020-04-02 11:27AM EDT | 45.00 | 8.80 | 3.87 | 9.99 | -0.05 | -0.56% | 37 | 17 | 127.73% |
| VIXW200408C00047500 | 2020-03-31 4:09PM EDT | 47.50 | 9.89 | 2.75 | 8.45 | 0.00 | - | 1 | 5 | 145.02% |
| VIXW200408C00050000 | 2020-04-02 4:01PM EDT | 50.00 | 4.50 | 3.00 | 5.50 | -3.97 | -46.87% | 30 | 51 | 146.58% |
| VIXW200408C00052500 | 2020-04-01 3:45PM EDT | 52.50 | 7.38 | 2.70 | 8.91 | 0.00 | - | 4 | 5 | 249.51% |
| VIXW200408C00055000 | 2020-04-02 3:33PM EDT | 55.00 | 3.30 | 2.50 | 3.50 | -1.58 | -32.38% | 61 | 171 | 176.51% |
| VIXW200408C00057500 | 2020-04-02 4:00PM EDT | 57.50 | 2.65 | 2.00 | 6.40 | -2.35 | -47.00% | 25 | 2,046 | 254.20% |
| VIXW200408C00060000 | 2020-04-02 3:56PM EDT | 60.00 | 2.30 | 1.55 | 3.00 | -2.10 | -47.73% | 36 | 757 | 202.15% |
| VIXW200408C00062500 | 2020-04-02 4:00PM EDT | 62.50 | 1.75 | 1.00 | 1.90 | -1.85 | -51.39% | 25 | 57 | 186.13% |
| VIXW200408C00065000 | 2020-04-02 4:02PM EDT | 65.00 | 1.35 | 0.85 | 1.80 | -0.90 | -40.00% | 274 | 2,340 | 199.41% |
| VIXW200408C00067500 | 2020-04-02 11:32AM EDT | 67.50 | 1.23 | 0.50 | 2.20 | -0.78 | -38.81% | 2 | 80 | 218.95% |
| VIXW200408C00070000 | 2020-04-02 4:04PM EDT | 70.00 | 0.83 | 0.25 | 0.80 | -1.22 | -59.51% | 78 | 260 | 179.88% |
| VIXW200408C00072500 | 2020-04-02 3:44PM EDT | 72.50 | 0.55 | 0.05 | 2.00 | -0.65 | -54.17% | 20 | 9 | 231.64% |
| VIXW200408C00075000 | 2020-04-02 3:48PM EDT | 75.00 | 0.35 | 0.25 | 0.72 | -0.95 | -73.08% | 27 | 48 | 203.32% |
| VIXW200408C00080000 | 2020-04-02 4:04PM EDT | 80.00 | 0.38 | 0.05 | 0.68 | -0.67 | -63.81% | 10 | 54 | 214.45% |
| VIXW200408C00085000 | 2020-04-02 4:04PM EDT | 85.00 | 0.20 | 0.15 | 0.60 | -0.75 | -78.95% | 3 | 172 | 237.11% |
| VIXW200408C00090000 | 2020-04-02 4:11PM EDT | 90.00 | 0.10 | 0.10 | 0.40 | -0.50 | -83.33% | 20 | 95 | 238.67% |
| VIXW200408C00095000 | 2020-04-01 3:08PM EDT | 95.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 12 | 24 | 246.88% |
| VIXW200408C00100000 | 2020-04-01 12:59PM EDT | 100.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 14 | 92 | 262.89% |
| VIXW200408C00110000 | 2020-03-18 2:39PM EDT | 110.00 | 6.74 | 0.00 | 1.80 | 0.00 | - | - | 30 | 383.20% |
| VIXW200408C00120000 | 2020-03-23 11:13AM EDT | 120.00 | 0.42 | 0.00 | 1.62 | 0.00 | - | 1 | 2 | 404.49% |
| VIXW200408C00130000 | 2020-04-02 3:53PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 100 | 199 | 285.94% |
PutsforApril 8, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW200408P00013500 | 2020-03-17 1:11PM EDT | 13.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | - | 39 | 456.25% |
| VIXW200408P00014000 | 2020-03-12 11:15AM EDT | 14.00 | 0.08 | - | 1.21 | 0.00 | - | - | 1 | 793.75% |
| VIXW200408P00014500 | 2020-03-12 8:15PM EDT | 14.50 | 0.08 | - | 0.05 | 0.00 | - | - | 11 | 423.44% |
| VIXW200408P00015000 | 2020-03-16 12:29PM EDT | 15.00 | 0.10 | 0.00 | 1.21 | 0.00 | - | - | 27 | 631.64% |
| VIXW200408P00016000 | 2020-03-17 9:56AM EDT | 16.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 10 | 412.50% |
| VIXW200408P00019000 | 2020-03-09 3:49PM EDT | 19.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | - | 5 | 518.36% |
| VIXW200408P00020000 | 2020-04-02 10:27AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 136 | 278.13% |
| VIXW200408P00021000 | 2020-04-02 10:14AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 10 | 41 | 304.69% |
| VIXW200408P00022000 | 2020-04-01 1:23PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 60 | 32,968 | 319.53% |
| VIXW200408P00023000 | 2020-03-10 2:43PM EDT | 23.00 | 0.91 | 0.00 | 1.30 | 0.00 | - | - | 1 | 435.94% |
| VIXW200408P00024000 | 2020-03-09 3:56PM EDT | 24.00 | 0.57 | 0.00 | 1.35 | 0.00 | - | - | 51 | 419.53% |
| VIXW200408P00025000 | 2020-03-26 2:07PM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 164 | 248.44% |
| VIXW200408P00026000 | 2020-03-25 2:00PM EDT | 26.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 25 | 27 | 270.31% |
| VIXW200408P00027000 | 2020-03-09 2:53PM EDT | 27.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 6 | 329.30% |
| VIXW200408P00028000 | 2020-03-30 12:15PM EDT | 28.00 | 0.31 | 0.01 | 0.30 | 0.00 | - | 6,238 | 29,292 | 253.13% |
| VIXW200408P00029000 | 2020-03-30 10:44AM EDT | 29.00 | 0.35 | 0.01 | 0.50 | 0.00 | - | 5,123 | 25,223 | 263.28% |
| VIXW200408P00030000 | 2020-04-02 11:41AM EDT | 30.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 32 | 901 | 201.56% |
| VIXW200408P00032500 | 2020-04-02 11:44AM EDT | 32.50 | 0.20 | 0.05 | 0.32 | +0.04 | +25.00% | 4 | 12 | 203.91% |
| VIXW200408P00035000 | 2020-04-02 4:13PM EDT | 35.00 | 0.25 | 0.05 | 0.39 | -0.05 | -16.67% | 57 | 853 | 181.25% |
| VIXW200408P00037500 | 2020-04-02 3:59PM EDT | 37.50 | 0.40 | 0.30 | 0.65 | -0.20 | -33.33% | 48 | 590 | 184.38% |
| VIXW200408P00040000 | 2020-04-02 3:59PM EDT | 40.00 | 0.87 | 0.75 | 0.95 | +0.02 | +2.35% | 142 | 711 | 184.28% |
| VIXW200408P00042500 | 2020-04-02 4:03PM EDT | 42.50 | 1.24 | 1.15 | 1.75 | -0.26 | -17.33% | 70 | 39 | 187.11% |
| VIXW200408P00045000 | 2020-04-02 4:03PM EDT | 45.00 | 2.09 | 1.75 | 2.30 | +0.35 | +20.11% | 75 | 54 | 178.22% |
| VIXW200408P00047500 | 2020-04-02 3:04PM EDT | 47.50 | 3.60 | 2.50 | 8.53 | +0.40 | +12.50% | 68 | 180 | 283.40% |
| VIXW200408P00050000 | 2020-04-02 3:34PM EDT | 50.00 | 3.70 | 3.00 | 6.00 | +0.33 | +9.79% | 24 | 81 | 191.99% |
| VIXW200408P00052500 | 2020-04-02 4:04PM EDT | 52.50 | 7.00 | 3.78 | 9.35 | +1.00 | +16.67% | 147 | 320 | 217.58% |
| VIXW200408P00055000 | 2020-04-01 3:04PM EDT | 55.00 | 6.50 | 5.40 | 11.24 | 0.00 | - | 20 | 32 | 224.51% |
| VIXW200408P00057500 | 2020-04-01 3:55PM EDT | 57.50 | 8.72 | 8.50 | 11.50 | 0.00 | - | 8 | 84 | 222.90% |
| VIXW200408P00060000 | 2020-04-02 12:41PM EDT | 60.00 | 11.26 | 8.84 | 15.28 | +2.06 | +22.39% | 21 | 22 | 231.74% |
| VIXW200408P00062500 | 2020-04-02 10:49AM EDT | 62.50 | 13.56 | 10.93 | 17.76 | +1.56 | +13.00% | 1 | 10 | 246.48% |
| VIXW200408P00065000 | 2020-04-02 3:55PM EDT | 65.00 | 17.00 | 12.95 | 18.00 | +3.00 | +21.43% | 75 | 59 | 202.64% |
| VIXW200408P00067500 | 2020-03-25 9:55AM EDT | 67.50 | 20.40 | 15.09 | 22.36 | 0.00 | - | 2 | 4 | 259.47% |
| VIXW200408P00070000 | 2020-04-02 4:02PM EDT | 70.00 | 21.00 | 17.27 | 25.07 | +1.09 | +5.47% | 23 | 9 | 274.90% |
| VIXW200408P00072500 | 2020-04-01 12:15PM EDT | 72.50 | 22.11 | 19.48 | 27.55 | 0.00 | - | 1 | 2 | 283.89% |
| VIXW200408P00075000 | 2020-04-01 9:30AM EDT | 75.00 | 24.48 | 21.76 | 30.07 | +0.82 | +3.47% | 1 | 5 | 294.34% |
| VIXW200408P00080000 | 2020-03-24 1:56PM EDT | 80.00 | 33.40 | 26.44 | 35.13 | 0.00 | - | 1 | 2 | 315.82% |
| VIXW200408P00085000 | 2020-03-17 12:29PM EDT | 85.00 | 29.20 | 31.24 | 40.18 | 0.00 | - | - | 0 | 337.30% |
| VIXW200408P00095000 | 2020-03-10 6:44PM EDT | 95.00 | 57.15 | 41.01 | 50.25 | 0.00 | - | - | 1 | 377.64% |
| VIXW200408P00100000 | 2020-04-02 2:10PM EDT | 100.00 | 47.48 | 46.00 | 55.28 | +0.77 | +1.65% | 6 | 6 | 398.44% |
| VIXW200408P00120000 | 2020-03-23 4:13PM EDT | 120.00 | 68.22 | 66.00 | 75.32 | 0.00 | - | 8 | 0 | 468.56% |
| VIXW200408P00130000 | 2020-03-31 2:21PM EDT | 130.00 | 81.11 | 76.00 | 85.32 | 0.00 | - | 5 | 13 | 497.46% |
© 2020 Verizon Media. All rights reserved.