^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190828C000110002019-07-30 10:32AM EDT11.007.207.359.550.00-14557.03%
VIXW190828C000115002019-08-01 2:32PM EDT11.506.006.859.050.00-23524.22%
VIXW190828C000120002019-08-23 1:22PM EDT12.008.006.308.55+3.00+60.00%146493.36%
VIXW190828C000125002019-08-23 3:34PM EDT12.507.305.808.05+0.70+10.61%116463.28%
VIXW190828C000130002019-08-22 10:46AM EDT13.006.605.307.55+1.96+42.24%2208434.38%
VIXW190828C000135002019-08-20 10:33AM EDT13.503.504.857.05-0.33-8.62%262406.64%
VIXW190828C000140002019-08-23 3:10PM EDT14.005.704.356.55+2.64+86.27%3481379.30%
VIXW190828C000145002019-08-23 1:44PM EDT14.505.303.856.05+0.40+8.16%4056353.13%
VIXW190828C000150002019-08-23 3:59PM EDT15.005.203.353.30+2.70+108.00%2604430.00%
VIXW190828C000160002019-08-23 3:54PM EDT16.004.302.334.80+2.60+152.94%589339320.70%
VIXW190828C000170002019-08-23 3:47PM EDT17.002.801.314.25+1.15+69.70%418569335.35%
VIXW190828C000180002019-08-23 3:56PM EDT18.002.701.402.70+1.71+172.73%1,36117,85199.22%
VIXW190828C000190002019-08-23 3:59PM EDT19.001.600.302.00+0.70+77.78%1,05614,08176.56%
VIXW190828C000200002019-08-23 3:59PM EDT20.001.751.101.75+1.14+186.89%1,3381,352179.10%
VIXW190828C000210002019-08-23 4:07PM EDT21.001.290.752.15+0.54+72.00%501827230.66%
VIXW190828C000220002019-08-23 4:00PM EDT22.001.050.800.85+0.62+144.19%5211,452192.58%
VIXW190828C000230002019-08-23 4:00PM EDT23.000.800.151.05+0.50+166.67%4315,115194.34%
VIXW190828C000240002019-08-23 4:09PM EDT24.000.610.400.85+0.31+103.33%175458226.56%
VIXW190828C000250002019-08-23 4:09PM EDT25.000.630.201.00+0.38+152.00%4172,106248.83%
VIXW190828C000260002019-08-23 3:54PM EDT26.000.500.100.60+0.30+150.00%115132227.73%
VIXW190828C000270002019-08-23 4:09PM EDT27.000.350.300.50+0.15+75.00%46114258.59%
VIXW190828C000280002019-08-23 12:31PM EDT28.000.320.250.70+0.18+128.57%128292.97%
VIXW190828C000290002019-08-23 3:49PM EDT29.000.300.000.60+0.15+100.00%39381274.22%
VIXW190828C000300002019-08-23 3:48PM EDT30.000.220.100.28+0.07+46.67%20294260.94%
VIXW190828C000325002019-08-23 3:46PM EDT32.500.180.000.25+0.08+80.00%1832,439272.66%
VIXW190828C000350002019-08-23 3:56PM EDT35.000.150.100.15+0.09+150.00%2,6481,577303.91%
VIXW190828C000375002019-08-23 2:39PM EDT37.500.110.000.10+0.05+83.33%1130285.94%
VIXW190828C000400002019-08-23 4:14PM EDT40.000.060.000.07+0.01+20.00%152295.31%
VIXW190828C000425002019-08-19 10:55AM EDT42.500.100.000.200.00-646367.19%
VIXW190828C000500002019-08-22 3:49PM EDT50.000.010.000.200.00-1530428.13%
VIXW190828C000600002019-08-19 12:03AM EDT60.000.05-0.200.00--1549.22%
PutsforAugust 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW190828P000100002019-08-05 12:09AM EDT10.000.01-0.010.00-22268.75%
VIXW190828P000110002019-08-19 10:39AM EDT11.000.020.000.010.00-100181218.75%
VIXW190828P000120002019-08-21 3:05PM EDT12.000.020.000.030.00-1170215.63%
VIXW190828P000125002019-08-22 12:14PM EDT12.500.030.000.040.00-111206.25%
VIXW190828P000130002019-08-22 10:25AM EDT13.000.040.010.09-0.01-20.00%5221221.88%
VIXW190828P000135002019-08-21 11:01AM EDT13.500.100.000.100.00-1051204.69%
VIXW190828P000140002019-08-23 4:07PM EDT14.000.030.010.94-0.07-70.00%3,5541,035332.81%
VIXW190828P000145002019-08-23 3:56PM EDT14.500.030.000.20-0.10-76.92%358856198.44%
VIXW190828P000150002019-08-23 3:02PM EDT15.000.050.020.11-0.25-83.33%5351,116165.63%
VIXW190828P000160002019-08-23 3:54PM EDT16.000.150.100.20-0.50-76.92%6351,210164.06%
VIXW190828P000170002019-08-23 3:48PM EDT17.000.250.200.85-1.06-80.92%869271203.13%
VIXW190828P000180002019-08-23 4:03PM EDT18.000.600.451.50-1.40-70.00%2,221368222.46%
VIXW190828P000190002019-08-23 4:13PM EDT19.001.201.042.10-1.55-56.36%453178243.95%
VIXW190828P000200002019-08-23 4:09PM EDT20.001.671.002.60-1.80-51.87%287156208.79%
VIXW190828P000210002019-08-23 3:43PM EDT21.002.251.853.95-1.85-45.12%75129269.34%
VIXW190828P000220002019-08-23 4:02PM EDT22.003.301.704.00-1.70-34.00%720178.71%
VIXW190828P000230002019-08-23 11:34AM EDT23.004.762.545.90-1.24-20.67%246261.33%
VIXW190828P000240002019-08-19 10:16AM EDT24.006.573.506.750.00-13279.69%
VIXW190828P000250002019-08-22 1:36PM EDT25.005.554.407.60-2.54-31.40%189289.84%
VIXW190828P000260002019-08-23 11:53AM EDT26.006.805.358.45-2.80-29.17%343300.00%
VIXW190828P000280002019-08-16 3:23PM EDT28.009.307.3510.200.00-160165323.83%
VIXW190828P000300002019-08-23 3:13PM EDT30.0010.449.4012.00-0.56-5.09%1010348.44%
VIXW190828P000500002019-08-12 3:25PM EDT50.0029.8729.4531.650.00-1825553.91%