^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW190123C000100002019-01-11 12:24PM EST10.009.758.9010.400.00-120371.09%
VIXW190123C000110002019-01-16 10:06AM EST11.007.497.909.500.00-50339.84%
VIXW190123C000130002019-01-10 11:36AM EST13.007.515.907.500.00-23258.59%
VIXW190123C000140002019-01-16 10:38AM EST14.004.804.906.500.00-14221.88%
VIXW190123C000145002019-01-15 2:16PM EST14.504.014.406.000.00-133203.91%
VIXW190123C000150002019-01-16 9:39AM EST15.003.603.905.500.00-15186.72%
VIXW190123C000160002019-01-16 10:47AM EST16.002.983.004.500.00-269160.55%
VIXW190123C000170002019-01-16 4:12PM EST17.002.252.003.600.00-910973133.01%
VIXW190123C000180002019-01-16 3:44PM EST18.001.401.202.700.00-99218114.06%
VIXW190123C000190002019-01-16 3:42PM EST19.000.900.652.000.00-108268109.57%
VIXW190123C000200002019-01-16 4:11PM EST20.000.700.251.450.00-525560106.84%
VIXW190123C000210002019-01-16 3:54PM EST21.000.490.001.100.00-4061,346108.59%
VIXW190123C000220002019-01-16 4:09PM EST22.000.270.000.790.00-256944116.41%
VIXW190123C000230002019-01-16 3:46PM EST23.000.100.000.700.00-24324132.03%
VIXW190123C000240002019-01-16 11:54AM EST24.000.200.000.550.00-11301139.84%
VIXW190123C000250002019-01-16 3:03PM EST25.000.100.000.450.00-17459148.44%
VIXW190123C000260002019-01-16 4:09PM EST26.000.070.000.400.00-26717158.59%
VIXW190123C000270002019-01-16 12:01PM EST27.000.100.000.350.00-51349167.19%
VIXW190123C000280002019-01-16 9:51AM EST28.000.050.000.300.00-1222174.22%
VIXW190123C000290002019-01-16 2:55PM EST29.000.050.000.300.00-1154186.33%
VIXW190123C000300002019-01-15 12:45PM EST30.000.060.000.300.00-3,80728,564197.66%
VIXW190123C000325002019-01-15 3:53PM EST32.500.120.000.300.00-3140224.22%
VIXW190123C000350002019-01-11 3:54PM EST35.000.050.000.250.00-2079,093239.84%
VIXW190123C000375002019-01-02 2:08PM EST37.500.200.000.250.00-58260.94%
VIXW190123C000400002019-01-10 9:40AM EST40.000.060.000.250.00-30131280.47%
VIXW190123C000425002018-12-26 10:42AM EST42.500.310.000.250.00-1515297.66%
VIXW190123C000450002018-12-24 12:59PM EST45.000.350.000.250.00-2042314.06%
VIXW190123C000500002018-12-26 2:11PM EST50.000.100.000.250.00-4545344.53%
VIXW190123C000550002018-12-27 10:43AM EST55.000.100.000.250.00-11370.31%
Putsfor23 January 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW190123P000130002019-01-16 3:43PM EST13.000.030.000.030.00-22131.25%
VIXW190123P000150002019-01-16 1:56PM EST15.000.080.010.050.00-215699.22%
VIXW190123P000160002019-01-16 3:38PM EST16.000.050.000.100.00-13315485.94%
VIXW190123P000170002019-01-16 3:54PM EST17.000.190.000.250.00-1,03996880.47%
VIXW190123P000180002019-01-16 4:13PM EST18.000.400.000.300.00-21639657.23%
VIXW190123P000190002019-01-16 11:50AM EST19.001.050.100.850.00-27645058.79%
VIXW190123P000200002019-01-16 4:00PM EST20.001.750.551.800.00-5533872.66%
VIXW190123P000210002019-01-16 4:01PM EST21.002.601.152.550.00-5212164.45%
VIXW190123P000220002019-01-16 10:39AM EST22.003.501.953.400.00-1063153.13%
VIXW190123P000230002019-01-15 12:24PM EST23.004.802.804.300.00-2128165.63%
VIXW190123P000240002019-01-16 2:31PM EST24.005.303.705.300.00-320186.52%
VIXW190123P000250002019-01-16 9:35AM EST25.006.764.606.200.00-610192.97%
VIXW190123P000260002019-01-16 2:32PM EST26.007.075.607.200.00-221210.16%
VIXW190123P000270002019-01-15 2:46PM EST27.008.246.608.200.00-17226.56%
VIXW190123P000280002019-01-16 12:10PM EST28.009.407.609.100.00-1513226.56%
VIXW190123P000290002018-12-28 9:58AM EST29.005.208.5010.000.00-32223.05%
VIXW190123P000300002019-01-15 3:55PM EST30.0011.299.6011.100.00-116253.52%
VIXW190123P000325002018-12-26 12:43PM EST32.509.0512.1013.600.00-10283.59%
VIXW190123P000350002019-01-15 2:18PM EST35.0016.2814.6016.100.00-25310.55%
VIXW190123P000375002019-01-09 9:41AM EST37.5017.0017.1018.600.00-19334.77%
VIXW190123P000400002019-01-15 3:51PM EST40.0021.3119.5021.100.00-10357.03%