^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191218C000100002019-12-13 4:14PM EST10.002.582.452.65-1.22-32.11%2896,958123.44%
VIX191218C000105002019-12-10 10:07AM EST10.503.312.002.150.00-2167101.56%
VIX191218C000110002019-12-13 4:07PM EST11.001.691.501.70-1.06-38.55%197724107.81%
VIX191218C000115002019-12-13 3:59PM EST11.501.401.151.30-0.75-34.88%2856489.84%
VIX191218C000120002019-12-13 4:14PM EST12.000.890.850.95-1.01-53.16%4741,265102.34%
VIX191218C000125002019-12-13 4:16PM EST12.500.730.650.75-0.82-52.90%15,4644,795120.70%
VIX191218C000130002019-12-13 4:16PM EST13.000.630.500.55-0.57-47.50%26,6905,551129.69%
VIX191218C000135002019-12-13 4:14PM EST13.500.400.350.45-0.55-57.89%21,6128,294139.06%
VIX191218C000140002019-12-13 4:27PM EST14.000.430.350.40-0.37-46.25%30,52126,372162.11%
VIX191218C000145002019-12-13 4:11PM EST14.500.300.250.35-0.43-58.90%17,36216,368169.53%
VIX191218C000150002019-12-13 4:14PM EST15.000.270.250.30-0.33-55.00%24,55556,377185.55%
VIX191218C000160002019-12-13 4:14PM EST16.000.200.200.25-0.25-55.56%16,82259,491210.16%
VIX191218C000170002019-12-13 4:14PM EST17.000.200.150.20-0.12-37.50%25,68785,709226.95%
VIX191218C000180002019-12-13 4:08PM EST18.000.150.150.20-0.15-50.00%9,284112,004256.25%
VIX191218C000190002019-12-13 4:13PM EST19.000.150.100.20-0.10-40.00%7,250102,944272.66%
VIX191218C000200002019-12-13 4:14PM EST20.000.150.100.15-0.05-25.00%12,361173,815284.38%
VIX191218C000210002019-12-13 4:10PM EST21.000.100.100.15-0.10-50.00%7,332228,753306.25%
VIX191218C000220002019-12-13 4:10PM EST22.000.100.050.15-0.05-33.33%21,527132,949312.50%
VIX191218C000230002019-12-13 4:13PM EST23.000.100.050.15-0.05-33.33%13,290110,993331.25%
VIX191218C000240002019-12-13 4:13PM EST24.000.100.050.100.00-8,02967,151331.25%
VIX191218C000250002019-12-13 3:24PM EST25.000.050.050.10-0.06-54.55%2,069151,565346.88%
VIX191218C000260002019-12-13 4:02PM EST26.000.070.050.10-0.03-30.00%2,21357,966362.50%
VIX191218C000270002019-12-13 4:07PM EST27.000.050.050.10-0.05-50.00%4,53190,440378.13%
VIX191218C000280002019-12-13 4:12PM EST28.000.050.000.10-0.05-50.00%21,63461,426367.19%
VIX191218C000290002019-12-13 4:14PM EST29.000.050.000.050.00-80287,073343.75%
VIX191218C000300002019-12-13 2:24PM EST30.000.050.000.050.00-1,112118,291356.25%
VIX191218C000325002019-12-13 12:52PM EST32.500.040.000.05-0.01-20.00%12563,360384.38%
VIX191218C000350002019-12-13 3:53PM EST35.000.030.000.05-0.02-40.00%3055,281406.25%
VIX191218C000375002019-12-11 3:51PM EST37.500.050.000.050.00-670129,447431.25%
VIX191218C000400002019-12-12 9:55AM EST40.000.030.000.050.00-5,00045,981450.00%
VIX191218C000425002019-12-12 2:29PM EST42.500.030.000.050.00-1066,108468.75%
VIX191218C000450002019-12-10 3:56PM EST45.000.050.000.050.00-2,82712,470487.50%
VIX191218C000475002019-11-22 3:20PM EST47.500.050.000.050.00-1112,843506.25%
VIX191218C000500002019-12-09 3:50PM EST50.000.050.000.050.00-421,882521.88%
VIX191218C000550002019-12-03 9:39AM EST55.000.040.000.050.00-16,938550.00%
VIX191218C000600002019-11-29 12:26PM EST60.000.030.000.050.00-10010,936575.00%
VIX191218C000650002019-11-27 3:04PM EST65.000.030.000.050.00-7624600.00%
VIX191218C000700002019-11-18 12:35PM EST70.000.030.000.050.00-11,005625.00%
VIX191218C000750002019-11-27 3:07PM EST75.000.030.000.050.00-14997643.75%
VIX191218C000800002019-11-11 11:06AM EST80.000.020.000.050.00-126,269662.50%
PutsforDecember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191218P000100002019-12-11 3:00PM EST10.000.030.000.050.00-11,360128.13%
VIX191218P000105002019-12-13 2:13PM EST10.500.030.000.05-0.02-40.00%5056106.25%
VIX191218P000110002019-12-13 4:00PM EST11.000.030.000.05+0.01+50.00%5,62814,04282.81%
VIX191218P000115002019-12-13 4:12PM EST11.500.120.100.20+0.09+300.00%31,49713,091106.25%
VIX191218P000120002019-12-13 4:14PM EST12.000.250.300.35+0.14+127.27%89,765155,043114.06%
VIX191218P000125002019-12-13 4:27PM EST12.500.510.550.60+0.26+104.00%129,659268,923121.48%
VIX191218P000130002019-12-13 4:16PM EST13.000.800.951.00+0.30+60.00%74,530242,898145.31%
VIX191218P000135002019-12-13 4:12PM EST13.501.301.251.40+0.50+62.50%69,975197,159150.00%
VIX191218P000140002019-12-13 4:13PM EST14.001.751.701.80+0.65+59.09%134,726262,671162.89%
VIX191218P000145002019-12-13 2:55PM EST14.501.952.152.25+0.45+30.00%36466,121176.95%
VIX191218P000150002019-12-13 4:14PM EST15.002.602.602.75+0.70+36.84%81,054188,003192.97%
VIX191218P000160002019-12-13 4:11PM EST16.003.553.503.70+0.90+33.96%70,921181,723211.72%
VIX191218P000170002019-12-13 4:06PM EST17.004.504.504.70+1.00+28.57%47652,513245.31%
VIX191218P000180002019-12-13 4:14PM EST18.005.505.405.60+1.40+34.15%57654,367237.50%
VIX191218P000190002019-12-13 4:06PM EST19.006.506.406.60+0.90+16.07%3824,150263.28%
VIX191218P000200002019-12-13 4:14PM EST20.007.507.407.60+1.00+15.38%2828,804287.50%
VIX191218P000210002019-12-13 11:30AM EST21.007.208.408.60+0.20+2.86%113,861309.38%
VIX191218P000220002019-12-10 12:26PM EST22.007.709.409.600.00-5,52118,453329.69%
VIX191218P000230002019-12-11 1:17PM EST23.007.9710.4010.600.00-2072,417349.22%
VIX191218P000240002019-12-03 10:44AM EST24.007.9011.4011.600.00-71,717367.19%
VIX191218P000250002019-12-13 10:29AM EST25.0011.4212.3012.60+1.02+9.81%1221,319351.56%
VIX191218P000260002019-12-12 10:44AM EST26.0012.0013.3013.600.00-803332367.19%
VIX191218P000270002019-12-13 1:33PM EST27.0013.9014.3014.60+1.80+14.88%123457381.25%
VIX191218P000280002019-12-02 1:30PM EST28.0013.3615.3015.500.00-7657340.63%
VIX191218P000290002019-11-15 12:44PM EST29.0014.0016.3016.500.00-197174353.13%
VIX191218P000300002019-12-11 3:01PM EST30.0015.0517.3017.500.00-51,372365.63%
VIX191218P000325002019-12-12 11:44AM EST32.5018.3019.8020.000.00-142160393.75%
VIX191218P000350002019-11-27 2:27PM EST35.0021.1522.3022.500.00-32,174418.75%
VIX191218P000400002019-11-27 11:13AM EST40.0024.8027.3027.500.00-61298462.50%
VIX191218P000425002019-12-02 1:41PM EST42.5026.0029.8030.000.00-210481.25%
VIX191218P000450002019-12-13 3:00PM EST45.0032.1032.3032.50+2.08+6.93%75930500.00%
VIX191218P000475002019-12-13 2:52PM EST47.5034.4834.8035.00+1.96+6.03%99515.63%
VIX191218P000500002019-12-13 2:41PM EST50.0036.9037.3037.50+1.40+3.94%4243531.25%
VIX191218P000600002019-08-27 8:53AM EST60.0041.2041.1041.200.00--50.00%
VIX191218P000650002019-11-06 1:43PM EST65.0048.4050.5050.600.00-10570.00%
VIX191218P000700002019-10-24 1:39PM EST70.0052.6055.1055.300.00-5230.00%
VIX191218P000750002019-10-22 12:30PM EST75.0057.6060.1060.200.00-20280.00%
VIX191218P000800002019-12-13 1:40PM EST80.0066.8067.3067.50+0.80+1.21%10185675.00%