^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:18.00
CallsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122C000180002020-01-17 3:59PM EST2020-01-220.100.100.10-0.05-33.33%3,65681,790284.38%
VIXW200129C000180002020-01-17 11:06AM EST2020-01-290.720.300.68+0.37+105.71%171,056241.41%
VIXW200205C000180002020-01-16 2:06PM EST2020-02-050.620.170.900.00-1155191.02%
VIXW200212C000180002020-01-16 2:37PM EST2020-02-120.640.261.010.00-7117171.09%
VIX200219C000180002020-01-17 4:14PM EST2020-02-190.850.800.85+0.05+6.25%8,50249,258166.99%
VIXW200226C000180002020-01-17 9:42AM EST2020-02-260.940.901.35-0.11-10.48%310172.66%
VIX200318C000180002020-01-17 3:56PM EST2020-03-181.171.151.20+0.02+1.74%21825,416141.41%
VIX200415C000180002020-01-17 4:07PM EST2020-04-151.501.451.550.00-1,18622,109131.15%
VIX200520C000180002020-01-17 3:48PM EST2020-05-201.701.701.800.00-4535,785120.02%
VIX200617C000180002020-01-17 3:14PM EST2020-06-172.001.952.050.00-1572,319116.50%
VIX200916C000180002020-01-17 2:13PM EST2020-09-162.702.352.75+0.06+2.27%410106.01%
VIX201118C000180002020-01-17 2:48PM EST2020-11-183.002.653.00-0.10-3.23%34148100.59%
PutsforJanuary 22, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000180002020-01-17 3:42PM EST2020-01-225.505.505.600.00-4,22775,6690.00%
VIXW200129P000180002020-01-10 3:57PM EST2020-01-294.004.395.310.00-550.00%
VIXW200205P000180002020-01-03 9:30AM EST2020-02-053.044.064.860.00-110.00%
VIXW200212P000180002020-01-16 11:19AM EST2020-02-124.273.944.790.00-110.00%
VIX200219P000180002020-01-17 1:26PM EST2020-02-193.803.804.00-0.15-3.80%235,9660.00%
VIX200318P000180002020-01-17 10:44AM EST2020-03-183.733.703.900.00-2112,3240.00%
VIX200415P000180002020-01-16 3:50PM EST2020-04-153.503.403.600.00-2630,0250.00%
VIX200520P000180002020-01-16 3:40PM EST2020-05-203.433.303.500.00-1,6496,7320.00%
VIX200617P000180002020-01-17 3:55PM EST2020-06-173.203.203.400.00-132,1270.00%
VIX201021P000180002020-01-14 2:48PM EST2020-10-212.201.852.300.00-550.00%
VIX201118P000180002020-01-15 9:42AM EST2020-11-182.892.803.200.00--10.00%