^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for January 22, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX200122C00010000 2019-09-18 10:53AM EDT 10.00 8.50 8.40 8.60 0.00 - 3 315 258.01%
VIX200122C00011000 2019-09-16 9:42AM EDT 11.00 7.30 7.50 7.60 0.00 - 21 169 227.64%
VIX200122C00012000 2019-09-17 3:39PM EDT 12.00 6.80 6.50 6.70 0.00 - 2 90 200.93%
VIX200122C00013000 2019-09-13 1:38PM EDT 13.00 5.40 5.70 5.90 0.00 - 47 128 182.32%
VIX200122C00014000 2019-09-18 2:48PM EDT 14.00 5.20 5.00 5.10 0.00 - 20 715 166.55%
VIX200122C00015000 2019-09-18 3:59PM EDT 15.00 4.40 4.40 4.50 0.00 - 10 449 156.25%
VIX200122C00016000 2019-09-16 3:18PM EDT 16.00 3.60 3.80 3.90 0.00 - 8 30,362 145.80%
VIX200122C00017000 2019-09-18 3:34PM EDT 17.00 3.40 3.30 3.50 0.00 - 2 2,890 139.80%
VIX200122C00018000 2019-09-18 9:38AM EDT 18.00 3.00 2.95 3.10 0.00 - 8 5,980 135.55%
VIX200122C00019000 2019-09-17 12:54PM EDT 19.00 2.72 2.65 2.75 0.00 - 1,192 13,770 132.28%
VIX200122C00020000 2019-09-18 3:57PM EDT 20.00 2.40 2.35 2.45 0.00 - 23 26,486 129.10%
VIX200122C00021000 2019-09-16 12:52PM EDT 21.00 2.00 2.10 2.20 0.00 - 6 7,968 126.95%
VIX200122C00022000 2019-09-18 3:37PM EDT 22.00 1.95 1.85 1.95 0.00 - 34 1,539 124.17%
VIX200122C00023000 2019-09-18 4:03PM EDT 23.00 1.75 1.70 1.80 0.00 - 332 4,219 124.12%
VIX200122C00024000 2019-09-17 3:14PM EDT 24.00 1.59 1.50 1.60 0.00 - 14 351 121.88%
VIX200122C00025000 2019-09-18 1:19PM EDT 25.00 1.50 1.40 1.50 0.00 - 3,010 6,656 122.66%
VIX200122C00026000 2019-09-16 3:04PM EDT 26.00 1.25 1.25 1.35 0.00 - 1 2,730 121.24%
VIX200122C00027000 2019-09-16 12:57PM EDT 27.00 1.12 1.15 1.25 0.00 - 500 5,308 121.19%
VIX200122C00028000 2019-09-18 11:36AM EDT 28.00 1.22 1.05 1.15 0.00 - 15 999 120.90%
VIX200122C00029000 2019-09-18 3:11PM EDT 29.00 1.00 0.95 1.05 0.00 - 12 820 120.22%
VIX200122C00030000 2019-09-16 4:05PM EDT 30.00 0.90 0.90 1.00 0.00 - 4 13,382 121.19%
VIX200122C00032500 2019-09-09 11:52AM EDT 32.50 0.69 0.70 0.80 0.00 - 1 10,250 119.53%
VIX200122C00035000 2019-09-16 9:41AM EDT 35.00 0.60 0.60 0.70 0.00 - 3 4,480 121.00%
VIX200122C00037500 2019-09-13 10:25AM EDT 37.50 0.45 0.50 0.60 0.00 - 10 5,592 121.29%
VIX200122C00040000 2019-09-18 9:53AM EDT 40.00 0.45 0.45 0.50 0.00 - 10 12,324 121.97%
VIX200122C00042500 2019-09-04 3:32PM EDT 42.50 0.35 0.35 0.45 0.00 - 401 4,272 121.88%
VIX200122C00045000 2019-09-16 9:53AM EDT 45.00 0.30 0.30 0.40 0.00 - 2 3,618 122.56%
VIX200122C00047500 2019-09-18 2:35PM EDT 47.50 0.30 0.25 0.35 0.00 - 100 6,245 122.66%
VIX200122C00050000 2019-09-17 9:34AM EDT 50.00 0.25 0.25 0.30 0.00 - 2 1,421 124.02%
VIX200122C00055000 2019-08-14 11:29AM EDT 55.00 0.30 0.15 0.20 0.00 - 220 0 120.70%
VIX200122C00060000 2019-08-27 1:21PM EDT 60.00 0.13 0.15 0.20 0.00 - 255 357 126.17%
VIX200122C00065000 2019-08-22 3:17PM EDT 65.00 0.15 0.10 0.20 0.00 - 196 3,075 128.13%
VIX200122C00070000 2019-09-17 12:47PM EDT 70.00 0.10 0.10 0.15 0.00 - 3 1,986 129.10%
VIX200122C00075000 2019-08-22 3:52PM EDT 75.00 0.10 0.05 0.15 0.00 - 148 307 129.30%
VIX200122C00080000 2019-09-18 10:01AM EDT 80.00 0.10 0.05 0.10 0.00 - 12 168 128.13%
Puts for January 22, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX200122P00010000 2019-08-20 3:47PM EDT 10.00 0.05 0.00 0.05 0.00 - 3 242 33.01%
VIX200122P00011000 2019-09-13 12:29PM EDT 11.00 0.05 0.00 0.05 0.00 - 99 2,457 24.61%
VIX200122P00012000 2019-09-18 2:42PM EDT 12.00 0.10 0.10 0.15 0.00 - 45 10,758 23.05%
VIX200122P00013000 2019-09-18 4:05PM EDT 13.00 0.30 0.20 0.30 0.00 - 3 3,315 18.70%
VIX200122P00014000 2019-09-18 10:50AM EDT 14.00 0.51 0.45 0.55 0.00 - 1 4,965 11.77%
VIX200122P00015000 2019-09-17 2:58PM EDT 15.00 0.80 0.80 0.90 0.00 - 7 806 0.00%
VIX200122P00016000 2019-09-18 1:28PM EDT 16.00 1.40 1.25 1.35 0.00 - 2 3,500 0.00%
VIX200122P00017000 2019-09-18 9:35AM EDT 17.00 1.80 1.75 1.90 0.00 - 6 13,690 0.00%
VIX200122P00018000 2019-09-17 12:42PM EDT 18.00 2.40 2.40 2.50 0.00 - 64 37,963 0.00%
VIX200122P00019000 2019-09-18 10:40AM EDT 19.00 3.10 3.00 3.10 0.00 - 990 13,412 0.00%
VIX200122P00020000 2019-09-18 1:36PM EDT 20.00 3.90 3.70 3.90 0.00 - 1 4,440 0.00%
VIX200122P00021000 2019-09-17 12:48PM EDT 21.00 4.50 4.50 4.60 0.00 - 15 698 0.00%
VIX200122P00022000 2019-09-09 9:41AM EDT 22.00 5.50 5.20 5.40 0.00 - 1 27 0.00%
VIX200122P00023000 2019-09-16 11:45AM EDT 23.00 6.20 6.00 6.20 0.00 - 2 206 0.00%
VIX200122P00024000 2019-09-10 2:07PM EDT 24.00 6.90 6.90 7.10 0.00 - 1 6 0.00%
VIX200122P00025000 2019-09-13 9:50AM EDT 25.00 8.10 7.70 7.80 0.00 - 1 71 0.00%
VIX200122P00026000 2019-08-12 12:06AM EDT 26.00 8.90 8.80 9.00 0.00 - - 10 0.00%
VIX200122P00027000 2019-08-12 12:06AM EDT 27.00 9.40 9.60 9.90 0.00 - - 1 0.00%
VIX200122P00028000 2019-08-08 1:31PM EDT 28.00 10.80 10.40 10.50 0.00 - 4 0 0.00%
VIX200122P00029000 2019-08-19 12:04AM EDT 29.00 11.10 11.20 11.40 0.00 - - 2 0.00%
VIX200122P00030000 2019-08-14 12:42PM EDT 30.00 12.00 12.20 12.90 0.00 - 10 0 0.00%
VIX200122P00032500 2019-08-19 1:38PM EDT 32.50 14.80 14.40 14.60 0.00 - - 1 0.00%
VIX200122P00035000 2019-09-06 3:19PM EDT 35.00 17.00 16.80 17.10 0.00 - 7 52 0.00%
VIX200122P00037500 2019-09-06 10:32AM EDT 37.50 19.30 19.20 19.40 0.00 - 82 82 0.00%
VIX200122P00040000 2019-08-19 12:04AM EDT 40.00 21.40 21.60 21.80 0.00 - - 3 0.00%
VIX200122P00047500 2019-08-26 9:52AM EDT 47.50 28.40 28.90 29.10 0.00 - - 1 0.00%
VIX200122P00060000 2019-08-15 1:42PM EDT 60.00 40.60 41.50 41.70 0.00 - 1 1 0.00%
VIX200122P00065000 2019-09-16 12:05AM EDT 65.00 46.70 46.10 46.30 0.00 - - 104 0.00%
VIX200122P00070000 2019-08-16 10:53AM EDT 70.00 50.90 0.00 51.20 0.00 - 1 50 0.00%
VIX200122P00075000 2019-08-14 5:24AM EDT 75.00 56.60 56.40 56.60 0.00 - 1 15 0.00%
VIX200122P00080000 2019-09-16 12:37PM EDT 80.00 61.27 60.90 61.10 0.00 - 3 21 0.00%