^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW190327C000100002019-03-22 3:22PM EDT10.005.890.000.000.00-1800.00%
VIXW190327C000105002019-03-19 9:33AM EDT10.503.700.000.000.00-3300.00%
VIXW190327C000110002019-03-19 9:32AM EDT11.003.300.000.000.00-2400.00%
VIXW190327C000115002019-03-22 10:58AM EDT11.503.900.000.000.00-100.00%
VIXW190327C000120002019-03-25 10:19AM EDT12.005.200.000.000.00-200.00%
VIXW190327C000125002019-03-25 10:19AM EDT12.504.800.000.000.00-400.00%
VIXW190327C000130002019-03-25 2:36PM EDT13.004.070.000.000.00-7700.00%
VIXW190327C000135002019-03-25 2:32PM EDT13.503.240.000.000.00-3600.00%
VIXW190327C000140002019-03-25 3:42PM EDT14.002.600.000.000.00-7100.00%
VIXW190327C000145002019-03-25 1:48PM EDT14.502.380.000.000.00-700.00%
VIXW190327C000150002019-03-25 1:55PM EDT15.002.150.000.000.00-7400.00%
VIXW190327C000160002019-03-25 3:37PM EDT16.000.800.000.000.00-92200.00%
VIXW190327C000170002019-03-25 3:55PM EDT17.000.300.000.000.00-1,021012.50%
VIXW190327C000180002019-03-25 3:48PM EDT18.000.180.000.000.00-458050.00%
VIXW190327C000190002019-03-25 3:21PM EDT19.000.130.000.000.00-187050.00%
VIXW190327C000200002019-03-25 3:44PM EDT20.000.090.000.000.00-17,373050.00%
VIXW190327C000210002019-03-25 10:41AM EDT21.000.110.000.000.00-206050.00%
VIXW190327C000220002019-03-25 3:55PM EDT22.000.050.000.000.00-40050.00%
VIXW190327C000230002019-03-25 3:44PM EDT23.000.070.000.000.00-199050.00%
VIXW190327C000240002019-03-25 11:29AM EDT24.000.050.000.000.00-812050.00%
VIXW190327C000250002019-03-25 3:44PM EDT25.000.010.000.000.00-12050.00%
VIXW190327C000260002019-03-22 3:59PM EDT26.000.010.000.000.00-15050.00%
VIXW190327C000270002019-03-25 10:27AM EDT27.000.020.000.000.00-6050.00%
VIXW190327C000280002019-03-25 4:09PM EDT28.000.010.000.000.00-93050.00%
VIXW190327C000290002019-03-20 1:21PM EDT29.000.180.000.000.00-100050.00%
VIXW190327C000300002019-03-25 10:21AM EDT30.000.010.000.000.00-3050.00%
VIXW190327C000325002019-03-19 11:00AM EDT32.500.040.000.000.00-4,000050.00%
VIXW190327C000400002019-03-19 2:27PM EDT40.000.010.000.000.00-18050.00%
VIXW190327C000450002019-03-19 3:03PM EDT45.000.010.000.000.00-1050.00%
Putsfor27 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW190327P000110002019-03-22 11:42AM EDT11.000.010.000.000.00-21050.00%
VIXW190327P000115002019-03-22 9:33AM EDT11.500.020.000.000.00-14050.00%
VIXW190327P000120002019-03-25 11:49AM EDT12.000.010.000.000.00-53050.00%
VIXW190327P000125002019-03-25 10:14AM EDT12.500.010.000.000.00-1050.00%
VIXW190327P000130002019-03-25 1:11PM EDT13.000.040.000.000.00-105050.00%
VIXW190327P000135002019-03-25 10:27AM EDT13.500.050.000.000.00-12050.00%
VIXW190327P000140002019-03-25 2:38PM EDT14.000.030.000.000.00-55050.00%
VIXW190327P000145002019-03-25 1:37PM EDT14.500.040.000.000.00-31050.00%
VIXW190327P000150002019-03-25 3:59PM EDT15.000.100.000.000.00-232025.00%
VIXW190327P000160002019-03-25 4:12PM EDT16.000.250.000.000.00-1,841012.50%
VIXW190327P000170002019-03-25 2:07PM EDT17.000.370.000.000.00-1,72800.00%
VIXW190327P000180002019-03-25 2:08PM EDT18.001.150.000.000.00-50200.00%
VIXW190327P000190002019-03-19 9:30AM EDT19.004.600.000.000.00-2500.00%
VIXW190327P000200002019-03-22 12:43PM EDT20.003.130.000.000.00-100.00%
VIXW190327P000210002019-03-25 11:16AM EDT21.004.600.000.000.00-5100.00%
VIXW190327P000240002019-03-20 3:53PM EDT24.009.740.000.000.00-1000.00%
VIXW190327P000325002019-03-19 9:41AM EDT32.5019.200.000.000.00-4400.00%
VIXW190327P000350002019-03-19 9:41AM EDT35.0021.700.000.000.00-4400.00%
VIXW190327P000375002019-03-22 11:35AM EDT37.5021.710.000.000.00-100.00%
VIXW190327P000425002019-03-19 9:41AM EDT42.5029.200.000.000.00-1000.00%
VIXW190327P000450002019-03-19 9:32AM EDT45.0030.800.000.000.00-900.00%
VIXW190327P000650002019-03-19 9:33AM EDT65.0050.800.000.000.00-900.00%
VIXW190327P000700002019-03-19 9:32AM EDT70.0055.700.000.000.00-2400.00%
VIXW190327P000750002019-03-19 9:32AM EDT75.0060.700.000.000.00-2400.00%