^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 22, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122C000100002019-12-06 4:00PM EST10.006.406.306.40-0.30-4.48%62587266.11%
VIX200122C000105002019-12-02 11:22AM EST10.507.505.805.900.00-27246.78%
VIX200122C000110002019-12-06 3:44PM EST11.005.305.305.50-0.60-10.17%5392231.64%
VIX200122C000115002019-12-04 4:06PM EST11.505.504.805.000.00-7312213.87%
VIX200122C000120002019-12-06 3:49PM EST12.004.404.404.50-0.48-9.84%31794199.80%
VIX200122C000125002019-12-06 2:23PM EST12.504.004.004.10-0.50-11.11%121,029188.77%
VIX200122C000130002019-12-06 3:35PM EST13.003.573.603.70-0.43-10.75%521,617177.83%
VIX200122C000135002019-12-06 3:10PM EST13.503.233.203.40-0.52-13.87%493,413169.43%
VIX200122C000140002019-12-06 3:53PM EST14.003.102.953.10-0.29-8.55%633,685164.84%
VIX200122C000145002019-12-06 10:44AM EST14.502.852.652.75-0.17-5.63%7359157.13%
VIX200122C000150002019-12-06 3:32PM EST15.002.452.402.50-0.35-12.50%3678,130152.93%
VIX200122C000160002019-12-06 3:53PM EST16.002.102.002.10-0.24-10.26%4,79032,755148.05%
VIX200122C000170002019-12-06 3:51PM EST17.001.751.701.80-0.22-11.17%1,11015,680146.29%
VIX200122C000180002019-12-06 3:33PM EST18.001.451.451.55-0.24-14.20%36867,591145.22%
VIX200122C000190002019-12-06 1:19PM EST19.001.251.201.30-0.20-13.79%21232,518142.29%
VIX200122C000200002019-12-06 3:56PM EST20.001.151.051.15-0.10-8.00%8,98988,546143.46%
VIX200122C000210002019-12-06 2:13PM EST21.000.950.901.00-0.15-13.64%1,23213,185143.26%
VIX200122C000220002019-12-06 3:43PM EST22.000.850.800.90-0.15-15.00%15833,722144.92%
VIX200122C000230002019-12-06 3:10PM EST23.000.720.750.80-0.13-15.29%22235,409147.27%
VIX200122C000240002019-12-06 1:56PM EST24.000.700.650.70-0.10-12.50%8,24045,141147.07%
VIX200122C000250002019-12-06 4:14PM EST25.000.600.000.65-0.10-14.29%8,44297,727124.61%
VIX200122C000260002019-12-06 11:40AM EST26.000.500.000.55-0.15-23.08%1,93722,331124.81%
VIX200122C000270002019-12-06 3:59PM EST27.000.500.000.55-0.05-9.09%56438,240129.69%
VIX200122C000280002019-12-06 11:42AM EST28.000.450.000.50-0.05-10.00%1,10024,431131.64%
VIX200122C000290002019-12-06 4:01PM EST29.000.400.000.45-0.08-16.67%2233,327133.01%
VIX200122C000300002019-12-06 3:49PM EST30.000.350.350.40-0.10-22.22%59252,223154.10%
VIX200122C000325002019-12-06 11:47AM EST32.500.250.000.30-0.10-28.57%8123,068135.94%
VIX200122C000350002019-12-06 1:55PM EST35.000.250.000.25-0.02-7.41%10956,126139.84%
VIX200122C000375002019-12-06 1:51PM EST37.500.200.000.25-0.05-20.00%211,719147.66%
VIX200122C000400002019-12-06 3:30PM EST40.000.200.150.000.00-2348,084142.97%
VIX200122C000425002019-12-05 4:01PM EST42.500.150.000.200.00-3117,794155.47%
VIX200122C000450002019-12-04 10:15AM EST45.000.110.000.000.00-2538,10950.00%
VIX200122C000475002019-12-06 4:03PM EST47.500.100.100.00-0.05-33.33%958,128151.56%
VIX200122C000500002019-12-06 11:23AM EST50.000.100.000.150.00-1009,404165.63%
VIX200122C000550002019-12-03 9:35AM EST55.000.100.000.000.00-37664,44350.00%
VIX200122C000600002019-12-03 9:44AM EST60.000.100.000.000.00-3086050.00%
VIX200122C000650002019-12-04 9:57AM EST65.000.050.000.000.00-113,09750.00%
VIX200122C000700002019-11-20 4:13PM EST70.000.050.000.100.00-1693,085188.28%
VIX200122C000750002019-11-27 3:07PM EST75.000.030.000.000.00-1437750.00%
VIX200122C000800002019-12-06 12:39PM EST80.000.050.000.000.00-148450.00%
PutsforJanuary 22, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000100002019-12-06 2:52PM EST10.000.050.000.00+0.02+66.67%125025.00%
VIX200122P000110002019-12-03 11:38AM EST11.000.030.000.000.00-253,82112.50%
VIX200122P000115002019-12-06 11:49AM EST11.500.050.000.00+0.02+66.67%5613512.50%
VIX200122P000120002019-12-06 3:57PM EST12.000.100.000.000.00-3120,79712.50%
VIX200122P000125002019-12-06 9:56AM EST12.500.170.000.00+0.07+70.00%2531,7206.25%
VIX200122P000130002019-12-06 11:46AM EST13.000.300.250.30+0.05+20.00%1929,39429.20%
VIX200122P000135002019-12-06 4:05PM EST13.500.450.400.50+0.08+21.62%1,04911,63228.71%
VIX200122P000140002019-12-06 3:57PM EST14.000.630.600.70+0.08+14.55%3,33065,00524.61%
VIX200122P000145002019-12-06 3:54PM EST14.500.850.800.90+0.10+13.33%8,2361,37512.11%
VIX200122P000150002019-12-06 3:51PM EST15.001.121.051.15+0.12+12.00%10,35989,6550.00%
VIX200122P000160002019-12-06 4:10PM EST16.001.701.651.75+0.20+13.33%6,36251,9320.00%
VIX200122P000170002019-12-06 3:54PM EST17.002.352.352.45+0.18+8.29%54840,4250.00%
VIX200122P000180002019-12-06 4:14PM EST18.003.103.003.20+0.25+8.77%5778,3870.00%
VIX200122P000190002019-12-06 3:33PM EST19.003.963.804.00+0.46+13.14%5718,1390.00%
VIX200122P000200002019-12-06 1:53PM EST20.004.804.704.80+0.40+9.09%7112,2050.00%
VIX200122P000210002019-12-04 10:21AM EST21.005.105.505.700.00-11,0020.00%
VIX200122P000220002019-12-06 9:37AM EST22.006.506.406.60+1.00+18.18%13370.00%
VIX200122P000230002019-10-25 11:28AM EST23.006.207.307.400.00-12140.00%
VIX200122P000240002019-11-26 4:14PM EST24.008.578.208.400.00-2352570.00%
VIX200122P000250002019-12-05 11:48AM EST25.008.809.109.300.00-11890.00%
VIX200122P000260002019-12-02 1:29PM EST26.009.9110.1010.200.00-15200.00%
VIX200122P000270002019-10-24 10:57AM EST27.009.6010.8010.900.00-120.00%
VIX200122P000280002019-12-02 1:30PM EST28.0011.7912.0012.100.00-1100.00%
VIX200122P000290002019-08-18 11:04PM EST29.0011.1011.5011.700.00--20.00%
VIX200122P000300002019-11-19 12:38PM EST30.0013.8513.9014.100.00-60820.00%
VIX200122P000325002019-11-19 10:30AM EST32.5016.2016.3016.500.00-2840.00%
VIX200122P000350002019-11-19 3:36PM EST35.0018.6018.7018.900.00-27260.00%
VIX200122P000375002019-11-14 3:47PM EST37.5020.6221.2021.400.00-1830.00%
VIX200122P000400002019-11-15 2:38PM EST40.0023.4623.7023.800.00-1701740.00%
VIX200122P000475002019-08-26 8:52AM EST47.5028.4028.3028.500.00--10.00%
VIX200122P000600002019-08-15 12:42PM EST60.0040.6041.5041.700.00-110.00%
VIX200122P000650002019-11-21 10:12AM EST65.0047.9048.5048.700.00-11040.00%
VIX200122P000700002019-10-22 12:14PM EST70.0051.7052.8053.400.00-1550.00%
VIX200122P000750002019-11-06 1:41PM EST75.0057.1058.4058.600.00-5150.00%
VIX200122P000800002019-11-18 11:33AM EST80.0063.5063.4063.60+0.30+0.47%1180.00%