^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX190717C000100002019-07-16 10:06AM EDT10.002.602.903.10-0.40-13.33%2952,779225.00%
VIX190717C000105002019-07-16 10:06AM EDT10.502.132.402.55-0.62-22.55%114165.63%
VIX190717C000110002019-07-16 11:22AM EDT11.001.551.902.05-0.50-24.39%14468134.38%
VIX190717C000115002019-07-16 10:34AM EDT11.501.101.401.55-2.39-68.48%2037103.13%
VIX190717C000120002019-07-16 12:09PM EDT12.000.920.951.05-0.03-3.16%16824389.06%
VIX190717C000125002019-07-16 12:18PM EDT12.500.700.550.65+0.05+7.69%1,2391,92486.72%
VIX190717C000130002019-07-16 12:20PM EDT13.000.400.300.400.00-9,7158,72297.66%
VIX190717C000135002019-07-16 12:20PM EDT13.500.250.150.250.00-2,4778,123107.03%
VIX190717C000140002019-07-16 12:21PM EDT14.000.150.100.200.00-10,15921,339128.91%
VIX190717C000145002019-07-16 12:16PM EDT14.500.090.050.10-0.06-40.00%5,11216,024128.13%
VIX190717C000150002019-07-16 12:16PM EDT15.000.060.050.10+0.01+20.00%5,56738,941154.69%
VIX190717C000160002019-07-16 12:14PM EDT16.000.040.000.10-0.01-20.00%724132,719182.81%
VIX190717C000170002019-07-16 10:59AM EDT17.000.040.000.05-0.01-20.00%58136,158196.88%
VIX190717C000180002019-07-16 10:01AM EDT18.000.030.000.05-0.04-57.14%7,63678,088228.13%
VIX190717C000190002019-07-16 12:13PM EDT19.000.020.000.05-0.01-33.33%38107,481259.38%
VIX190717C000200002019-07-16 11:02AM EDT20.000.020.000.050.00-11204,416287.50%
VIX190717C000210002019-07-16 9:49AM EDT21.000.020.000.050.00-151101,647312.50%
VIX190717C000220002019-07-15 3:44PM EDT22.000.030.000.050.00-108156,998337.50%
VIX190717C000230002019-07-15 10:44AM EDT23.000.020.000.050.00-6096,643359.38%
VIX190717C000240002019-07-15 12:22PM EDT24.000.030.000.050.00-1141,154381.25%
VIX190717C000250002019-07-15 2:39PM EDT25.000.030.000.050.00-8125,852400.00%
VIX190717C000260002019-07-10 12:42PM EDT26.000.030.000.050.00-1138,325421.88%
VIX190717C000270002019-07-15 2:30PM EDT27.000.010.000.050.00-1532,422437.50%
VIX190717C000280002019-07-15 3:44PM EDT28.000.030.000.050.00-10190,035456.25%
VIX190717C000290002019-07-09 3:15PM EDT29.000.050.000.050.00-3043,277475.00%
VIX190717C000300002019-07-15 9:06AM EDT30.000.020.000.050.00-1107,476490.63%
VIX190717C000325002019-07-01 3:53PM EDT32.500.050.000.050.00-2,21557,439531.25%
VIX190717C000350002019-07-15 10:20AM EDT35.000.020.000.050.00-6684,872562.50%
VIX190717C000375002019-07-01 9:45AM EDT37.500.050.000.050.00-5115,762593.75%
VIX190717C000400002019-07-05 12:14PM EDT40.000.050.000.050.00-229,190625.00%
VIX190717C000425002019-06-27 10:07AM EDT42.500.050.000.050.00-1,00018,199650.00%
VIX190717C000450002019-07-15 10:27AM EDT45.000.030.000.050.00-3354,348675.00%
VIX190717C000475002019-06-19 3:05PM EDT47.500.050.000.050.00-1010,668700.00%
VIX190717C000500002019-06-19 10:30AM EDT50.000.050.000.050.00-135,731725.00%
VIX190717C000550002019-06-19 11:11AM EDT55.000.050.000.050.00-5,65013,133762.50%
VIX190717C000600002019-07-01 3:34PM EDT60.000.020.000.050.00-57,427800.00%
VIX190717C000650002019-06-05 12:33PM EDT65.000.050.000.050.00-7491,457837.50%
VIX190717C000700002019-06-14 12:03PM EDT70.000.050.000.050.00-82,484868.75%
VIX190717C000750002019-05-23 11:38AM EDT75.000.050.000.050.00-5161,184900.00%
VIX190717C000800002019-06-07 10:58AM EDT80.000.040.000.050.00-601,721925.00%
Putsfor17 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX190717P000100002019-07-15 9:37AM EDT10.000.050.000.050.00-530196.88%
VIX190717P000105002019-07-09 9:50AM EDT10.500.030.000.050.00-813165.63%
VIX190717P000110002019-07-15 10:03AM EDT11.000.020.000.050.00-15,472134.38%
VIX190717P000115002019-07-16 10:49AM EDT11.500.020.000.05-0.01-33.33%513103.13%
VIX190717P000120002019-07-16 12:21PM EDT12.000.010.000.05-0.04-80.00%7,64013,76973.44%
VIX190717P000125002019-07-16 12:26PM EDT12.500.150.100.15-0.05-25.00%21,84217,83778.91%
VIX190717P000130002019-07-16 12:26PM EDT13.000.400.300.40-0.05-11.11%1,76370,82784.77%
VIX190717P000135002019-07-16 12:12PM EDT13.500.700.700.80-0.10-12.50%5,20632,795107.03%
VIX190717P000140002019-07-16 12:21PM EDT14.001.131.101.20-0.14-11.02%6,615138,532110.16%
VIX190717P000145002019-07-16 12:11PM EDT14.501.591.551.65-0.04-2.45%6044,683114.84%
VIX190717P000150002019-07-16 12:17PM EDT15.002.051.952.15-0.06-2.84%11,579138,67450.00%
VIX190717P000160002019-07-16 12:10PM EDT16.003.103.003.200.00-631111,858182.81%
VIX190717P000170002019-07-16 12:23PM EDT17.004.003.904.20-0.07-1.72%8067,98850.00%
VIX190717P000180002019-07-16 12:01PM EDT18.005.204.905.10+0.20+4.00%3621,346257.81%
VIX190717P000190002019-07-16 11:20AM EDT19.006.485.906.10+0.50+8.36%18929,384290.63%
VIX190717P000200002019-07-16 10:04AM EDT20.007.506.907.20+0.47+6.69%604,349100.00%
VIX190717P000210002019-07-16 11:17AM EDT21.008.507.908.10+0.57+7.19%4675348.44%
VIX190717P000220002019-07-16 11:55AM EDT22.009.208.909.20+0.30+3.37%1751100.00%
VIX190717P000230002019-07-12 11:20AM EDT23.009.609.9010.200.00-1520100.00%
VIX190717P000240002019-07-15 3:01PM EDT24.0011.1010.9011.100.00-2306421.88%
VIX190717P000250002019-07-15 12:44PM EDT25.0011.9011.9012.100.00-14731443.75%
VIX190717P000260002019-07-15 9:34AM EDT26.0012.9012.9013.100.00-10116465.63%
VIX190717P000270002019-07-09 10:40AM EDT27.0012.2013.9014.100.00-241263484.38%
VIX190717P000280002019-07-02 10:21AM EDT28.0013.3514.9015.100.00-2038503.13%
VIX190717P000300002019-07-15 3:28PM EDT30.0017.1016.8017.100.00-8119540.63%
VIX190717P000325002019-07-02 2:50PM EDT32.5018.0019.4019.700.00-92132200.00%
VIX190717P000350002019-07-02 2:50PM EDT35.0020.5021.8022.100.00-103170618.75%
VIX190717P000375002019-06-20 3:54PM EDT37.5021.5024.4024.700.00--10200.00%
VIX190717P000400002019-07-15 3:01PM EDT40.0027.0026.8027.100.00-170131681.25%
VIX190717P000425002019-07-15 10:20AM EDT42.5029.4229.3029.600.00-230712.50%
VIX190717P000450002019-07-15 10:19AM EDT45.0031.9231.8032.100.00-318737.50%
VIX190717P000475002019-07-15 10:18AM EDT47.5034.4234.3034.600.00-9557762.50%
VIX190717P000500002019-07-11 11:44AM EDT50.0036.3136.8037.100.00-425787.50%
VIX190717P000550002019-06-18 11:14AM EDT55.0038.6041.8042.100.00--4831.25%
VIX190717P000600002019-06-28 2:04PM EDT60.0043.9046.8047.100.00-530871.88%
VIX190717P000650002019-07-12 10:04AM EDT65.0051.6051.8052.100.00-5277906.25%
VIX190717P000700002019-07-01 11:03AM EDT70.0054.9056.8057.100.00-10254937.50%
VIX190717P000750002019-05-30 3:22PM EDT75.0056.8059.3059.500.00-6120.00%
VIX190717P000800002019-07-16 12:18PM EDT80.0066.9066.8067.10+1.60+2.45%11,5701,000.00%