Canada Markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
25.83-0.63 (-2.38%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200923C000170002020-09-04 3:49PM EDT17.0013.069.1011.000.00-20436.33%
VIXW200923C000180002020-08-28 1:30PM EDT18.0010.318.1010.000.00-11395.12%
VIXW200923C000200002020-09-15 4:12PM EDT20.006.666.108.000.00-1021317.58%
VIXW200923C000220002020-09-17 3:51PM EDT22.005.134.106.000.00-115244.53%
VIXW200923C000230002020-09-18 2:02PM EDT23.004.813.705.00+0.63+15.07%3248238.09%
VIXW200923C000240002020-09-17 3:34PM EDT24.004.502.353.90+1.20+36.36%21132179.49%
VIXW200923C000250002020-09-18 3:47PM EDT25.002.221.902.65-0.56-20.14%42821154.49%
VIXW200923C000260002020-09-18 3:56PM EDT26.001.301.502.00-0.70-35.00%179369151.76%
VIXW200923C000270002020-09-18 3:54PM EDT27.001.291.051.55-0.16-11.03%150410148.24%
VIXW200923C000280002020-09-18 3:49PM EDT28.000.750.750.95-0.54-41.86%2251,122137.31%
VIXW200923C000290002020-09-18 3:21PM EDT29.000.900.601.00+0.10+12.50%320757156.45%
VIXW200923C000325002020-09-18 3:48PM EDT32.500.350.200.50-0.05-12.50%203346169.53%
VIXW200923C000350002020-09-18 3:04PM EDT35.000.320.200.40-0.01-3.03%79894196.48%
VIXW200923C000375002020-09-18 4:09PM EDT37.500.130.000.30-0.12-48.00%972,040194.53%
VIXW200923C000400002020-09-18 3:24PM EDT40.000.160.120.20-0.02-11.11%2461,275222.66%
VIXW200923C000425002020-09-18 10:32AM EDT42.500.100.000.20-0.15-60.00%1242225.78%
VIXW200923C000450002020-09-18 2:35PM EDT45.000.150.000.15+0.14+1,400.00%10205235.16%
VIXW200923C000475002020-09-10 12:26PM EDT47.500.070.000.150.00-29253.13%
VIXW200923C000500002020-09-18 3:37PM EDT50.000.050.050.10-0.08-61.54%6075,782270.31%
VIXW200923C000550002020-09-17 11:08AM EDT55.000.050.000.100.00-144,059284.38%
VIXW200923C000600002020-09-18 1:53PM EDT60.000.050.000.10-0.02-28.57%45,946310.94%
VIXW200923C000650002020-09-11 2:13PM EDT65.000.130.000.100.00-124335.94%
VIXW200923C000700002020-09-14 2:59PM EDT70.000.080.000.150.00-323376.56%
VIXW200923C000750002020-09-14 3:46PM EDT75.000.050.000.210.00-2527415.63%
VIXW200923C000800002020-09-18 1:31PM EDT80.000.070.000.15-0.08-53.33%240417.19%
VIXW200923C000850002020-09-03 3:07PM EDT85.000.200.000.150.00--10434.38%
VIXW200923C001000002020-09-09 11:53AM EDT100.000.100.000.100.00-145459.38%
PutsforSeptember 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200923P000100002020-09-10 3:21PM EDT10.000.010.000.010.00-11300.00%
VIXW200923P000135002020-09-11 10:04AM EDT13.500.040.000.020.00-11225.00%
VIXW200923P000160002020-09-09 12:32PM EDT16.000.080.000.150.00--2226.56%
VIXW200923P000180002020-09-16 11:16AM EDT18.000.050.000.150.00-510178.13%
VIXW200923P000200002020-09-17 3:45PM EDT20.000.030.000.050.00-61131109.38%
VIXW200923P000210002020-09-17 12:53PM EDT21.000.050.000.150.00-24140112.50%
VIXW200923P000220002020-09-18 2:11PM EDT22.000.060.000.15-0.09-60.00%1777791.41%
VIXW200923P000240002020-09-18 2:26PM EDT24.000.080.010.16-0.02-20.00%2568,19452.34%
VIXW200923P000250002020-09-18 4:13PM EDT25.000.250.150.25-0.08-24.24%1,0821,40548.24%
VIXW200923P000260002020-09-18 3:33PM EDT26.000.650.450.70-0.15-18.75%1,0281,17050.59%
VIXW200923P000270002020-09-18 3:49PM EDT27.001.331.001.40-0.07-5.00%6446753.13%
VIXW200923P000280002020-09-18 3:49PM EDT28.002.011.702.25+0.06+3.08%2123353.91%
VIXW200923P000290002020-09-18 3:16PM EDT29.002.652.452.90+0.55+26.19%11900.00%
VIXW200923P000300002020-09-18 3:44PM EDT30.003.703.303.90+0.60+19.35%61,3140.00%
VIXW200923P000325002020-09-18 11:47AM EDT32.506.155.506.20+0.25+4.24%61300.00%
VIXW200923P000350002020-09-17 3:52PM EDT35.007.607.708.70-0.60-7.32%1740.00%
VIXW200923P000375002020-09-18 3:58PM EDT37.5010.6910.0011.30+0.16+1.52%621160.00%