^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:16.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122C000160002020-01-17 3:59PM EST2020-01-220.150.150.20-0.05-25.00%28,80671,083254.69%
VIXW200129C000160002020-01-17 9:34AM EST2020-01-290.600.350.86-0.15-20.00%11,149214.84%
VIXW200205C000160002020-01-17 3:59PM EST2020-02-050.900.651.04+0.10+12.50%39112191.41%
VIXW200212C000160002020-01-17 11:02AM EST2020-02-121.020.901.29+0.03+3.03%3561183.20%
VIX200219C000160002020-01-17 4:09PM EST2020-02-191.151.151.200.00-6,83445,276167.19%
VIXW200226C000160002020-01-17 12:31PM EST2020-02-261.501.301.77-0.75-33.33%11175.00%
VIX200318C000160002020-01-17 4:03PM EST2020-03-181.601.551.650.00-3,85421,301143.85%
VIX200415C000160002020-01-17 4:14PM EST2020-04-152.052.002.10+0.03+1.49%1546,112137.70%
VIX200520C000160002020-01-17 3:38PM EST2020-05-202.302.202.40+0.05+2.22%212,493125.29%
VIX200617C000160002020-01-17 3:55PM EST2020-06-172.602.552.700.00-21612123.49%
VIX201021C000160002020-01-13 10:47AM EST2020-10-214.944.605.200.00--14147.17%
VIX201118C000160002020-01-17 3:50PM EST2020-11-183.803.303.80+0.07+1.88%3036107.91%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000160002020-01-17 2:56PM EST2020-01-223.403.503.70-0.20-5.56%22066,2500.00%
VIXW200129P000160002020-01-17 10:20AM EST2020-01-293.002.523.47+0.03+1.01%56620.00%
VIX200219P000160002020-01-17 3:55PM EST2020-02-192.302.202.300.00-1,09571,1340.00%
VIX200318P000160002020-01-17 3:55PM EST2020-03-182.252.202.25+0.04+1.81%3140,5300.00%
VIX200415P000160002020-01-17 4:07PM EST2020-04-152.051.952.050.00-648,2030.00%
VIX200520P000160002020-01-17 3:55PM EST2020-05-202.001.952.000.00-5015,1230.00%
VIX200617P000160002020-01-16 10:06AM EST2020-06-171.951.851.950.00-8430.00%
VIX200916P000160002020-01-10 3:24PM EST2020-09-161.631.601.950.00-550.00%
VIX201118P000160002020-01-09 10:53AM EST2020-11-181.451.602.000.00--5390.00%