^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200610C000100002020-06-03 12:03PM EDT10.0017.0015.1117.590.00-20578.13%
VIXW200610C000180002020-05-08 1:22PM EDT18.0013.607.089.650.00-11267.77%
VIXW200610C000190002020-05-19 11:00AM EDT19.009.806.088.670.00--1239.45%
VIXW200610C000200002020-05-29 1:52PM EDT20.0010.485.047.500.00-23196.09%
VIXW200610C000220002020-06-02 3:59PM EDT22.006.003.405.400.00-12158.01%
VIXW200610C000250002020-06-04 3:34PM EDT25.002.282.052.35-0.37-13.96%631149136.04%
VIXW200610C000260002020-06-04 4:08PM EDT26.001.751.552.100.00-2,06545144.92%
VIXW200610C000270002020-06-04 4:07PM EDT27.001.331.151.50-0.32-19.39%383240137.89%
VIXW200610C000280002020-06-04 4:04PM EDT28.001.100.901.20-0.15-12.00%2,248220142.19%
VIXW200610C000290002020-06-04 4:09PM EDT29.000.900.751.05-0.07-7.22%15994151.95%
VIXW200610C000300002020-06-04 4:08PM EDT30.000.700.550.75-0.20-22.22%489694148.83%
VIXW200610C000325002020-06-04 4:06PM EDT32.500.400.250.420.00-30175153.13%
VIXW200610C000350002020-06-04 3:51PM EDT35.000.350.250.400.00-761,048183.59%
VIXW200610C000375002020-06-04 12:39PM EDT37.500.200.050.300.00-36226183.59%
VIXW200610C000400002020-06-04 12:40PM EDT40.000.150.100.25-0.03-16.67%27298207.03%
VIXW200610C000425002020-05-29 4:01PM EDT42.500.350.100.200.00-415221.88%
VIXW200610C000450002020-06-03 3:37PM EDT45.000.100.050.200.00-541233.59%
VIXW200610C000475002020-06-02 1:56PM EDT47.500.250.050.200.00-412250.78%
VIXW200610C000500002020-06-04 11:27AM EDT50.000.050.010.15-0.02-28.57%301,176249.22%
VIXW200610C000525002020-06-02 9:30AM EDT52.500.170.000.150.00-113260.94%
VIXW200610C000550002020-06-04 3:58PM EDT55.000.070.000.15-0.38-84.44%3512275.00%
VIXW200610C000575002020-05-28 11:27AM EDT57.500.240.000.150.00-13288.28%
VIXW200610C000600002020-06-04 10:46AM EDT60.000.050.000.10-0.03-37.50%2172284.38%
VIXW200610C000625002020-05-28 4:05PM EDT62.500.15-0.100.00--10325.00%
VIXW200610C000650002020-05-11 1:54PM EDT65.000.400.000.150.00--10323.44%
VIXW200610C000700002020-05-29 11:03AM EDT70.000.050.000.150.00-311343.75%
PutsforJune 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200610P000100002020-06-03 10:06AM EDT10.000.01-0.010.00-17287.50%
VIXW200610P000140002020-05-13 11:31AM EDT14.000.03-0.000.00--1050.00%
VIXW200610P000150002020-05-08 3:37PM EDT15.000.070.000.030.00-22181.25%
VIXW200610P000180002020-05-12 9:55AM EDT18.000.30-0.150.00--1187.11%
VIXW200610P000200002020-06-03 2:34PM EDT20.000.130.000.050.00-54899.22%
VIXW200610P000220002020-06-04 3:13PM EDT22.000.100.150.20-0.06-37.50%721103.52%
VIXW200610P000230002020-06-04 3:00PM EDT23.000.200.050.350.00-3315185.35%
VIXW200610P000240002020-06-04 2:02PM EDT24.000.600.250.700.00-59291.41%
VIXW200610P000250002020-06-04 3:57PM EDT25.000.900.601.15+0.03+3.45%2964395.31%
VIXW200610P000260002020-06-04 10:39AM EDT26.001.901.201.75+0.85+80.95%22669104.10%
VIXW200610P000270002020-06-04 3:51PM EDT27.001.871.702.30-0.11-5.56%1817297.85%
VIXW200610P000280002020-06-04 3:48PM EDT28.002.622.453.00+0.37+16.44%1255598.83%
VIXW200610P000290002020-06-03 9:52AM EDT29.002.943.203.900.00-2124101.56%
VIXW200610P000300002020-06-04 11:46AM EDT30.004.773.804.80+0.77+19.25%54083.98%
VIXW200610P000325002020-06-04 12:33PM EDT32.507.005.807.40+1.12+19.05%111196.48%
VIXW200610P000350002020-06-04 3:51PM EDT35.008.637.819.80+0.14+1.65%1192221.09%
VIXW200610P000400002020-06-03 2:26PM EDT40.0013.4012.5814.800.00-36279.49%
VIXW200610P000600002020-06-04 11:40AM EDT60.0034.2832.4034.97+3.26+10.51%45461.33%