^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200219C000100002019-12-13 3:46PM EST10.006.786.506.70-0.59-8.01%19335288.09%
VIX200219C000110002019-12-13 3:46PM EST11.005.785.505.70-1.02-15.00%4715247.85%
VIX200219C000120002019-12-13 3:53PM EST12.004.844.604.80-0.64-11.68%28472217.09%
VIX200219C000130002019-12-13 4:04PM EST13.003.903.904.00-0.70-15.22%169973195.61%
VIX200219C000140002019-12-13 4:02PM EST14.003.303.203.40-0.40-10.81%2099,349179.10%
VIX200219C000150002019-12-13 4:12PM EST15.002.752.652.80-0.35-11.29%9764,080165.63%
VIX200219C000160002019-12-13 3:51PM EST16.002.402.302.40-0.30-11.11%326,086160.25%
VIX200219C000170002019-12-13 4:04PM EST17.002.001.952.00-0.30-13.04%3914,227153.52%
VIX200219C000180002019-12-13 4:06PM EST18.001.681.651.75-0.27-13.85%68736,319150.10%
VIX200219C000190002019-12-13 4:03PM EST19.001.501.401.55-0.27-15.25%20329,485147.95%
VIX200219C000200002019-12-13 4:01PM EST20.001.321.301.35-0.18-12.00%1,39360,836148.24%
VIX200219C000210002019-12-13 4:12PM EST21.001.101.101.20-0.24-17.91%30718,357146.39%
VIX200219C000220002019-12-13 3:55PM EST22.001.050.951.05-0.17-13.93%3,36225,656144.82%
VIX200219C000230002019-12-13 10:25AM EST23.001.050.850.95-0.08-7.08%338,226145.22%
VIX200219C000240002019-12-13 2:05PM EST24.000.850.750.85-0.15-15.00%8222,275144.92%
VIX200219C000250002019-12-13 3:53PM EST25.000.750.700.80-0.16-17.58%2,30713,592147.07%
VIX200219C000260002019-12-13 1:29PM EST26.000.750.600.70-0.09-10.71%253,545145.41%
VIX200219C000270002019-12-13 2:49PM EST27.000.650.550.65-0.20-23.53%418,626146.48%
VIX200219C000280002019-12-13 3:46PM EST28.000.550.500.60-0.20-26.67%228,366147.27%
VIX200219C000290002019-12-13 3:41PM EST29.000.520.450.55-0.18-25.71%218,999147.46%
VIX200219C000300002019-12-13 3:41PM EST30.000.500.450.50-0.05-9.09%29550,059149.32%
VIX200219C000325002019-12-10 10:28AM EST32.500.500.350.450.00-23,666151.76%
VIX200219C000350002019-12-13 3:13PM EST35.000.330.300.35-0.12-26.67%2411,822152.34%
VIX200219C000375002019-12-12 11:51AM EST37.500.300.250.300.00-626,997154.10%
VIX200219C000400002019-12-13 2:55PM EST40.000.250.200.300.00-1824,407157.42%
VIX200219C000425002019-12-11 2:10PM EST42.500.250.150.250.00-318,065156.64%
VIX200219C000450002019-12-13 1:27PM EST45.000.200.150.20-0.02-9.09%2,0907,481158.20%
VIX200219C000475002019-12-09 3:37PM EST47.500.200.100.200.00-2,0295,449158.98%
VIX200219C000500002019-12-13 2:50PM EST50.000.150.100.20-0.02-11.76%13229,084163.67%
VIX200219C000550002019-11-26 9:56AM EST55.000.150.100.150.00-19,616167.19%
VIX200219C000600002019-12-13 3:13PM EST60.000.100.050.150.00-1901168.75%
VIX200219C000650002019-12-10 1:54PM EST65.000.100.050.100.00-10320168.75%
VIX200219C000700002019-11-01 11:44AM EST70.000.100.000.000.00-1097250.00%
VIX200219C000750002019-11-06 9:41AM EST75.000.090.000.000.00-1512650.00%
VIX200219C000800002019-12-04 12:54PM EST80.000.050.000.100.00-67781175.78%
PutsforFebruary 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200219P000100002019-11-27 12:06PM EST10.000.050.000.050.00-113236.33%
VIX200219P000110002019-12-13 3:12PM EST11.000.030.000.05-0.02-40.00%125524.22%
VIX200219P000120002019-12-13 3:50PM EST12.000.100.050.15+0.05+100.00%26016,64918.46%
VIX200219P000130002019-12-13 3:16PM EST13.000.270.250.30-0.03-10.00%4,57137,2710.00%
VIX200219P000140002019-12-13 3:58PM EST14.000.600.600.70+0.05+9.09%1,25855,8170.00%
VIX200219P000150002019-12-13 3:58PM EST15.001.051.051.15+0.05+5.00%10,11688,6180.00%
VIX200219P000160002019-12-13 4:13PM EST16.001.661.651.75+0.21+14.48%11645,1460.00%
VIX200219P000170002019-12-13 4:05PM EST17.002.352.302.40+0.15+6.82%4511,9920.00%
VIX200219P000180002019-12-13 3:16PM EST18.002.953.003.10+0.10+3.51%14535,9940.00%
VIX200219P000190002019-12-13 4:09PM EST19.003.803.703.90+0.20+5.56%8031,0570.00%
VIX200219P000200002019-12-13 4:04PM EST20.004.704.604.70+0.30+6.82%84,5990.00%
VIX200219P000210002019-12-13 4:06PM EST21.005.475.405.60+0.72+15.16%113,4000.00%
VIX200219P000220002019-11-25 9:37AM EST22.005.706.306.500.00-130.00%
VIX200219P000230002019-12-03 3:37PM EST23.005.907.107.300.00-13890.00%
VIX200219P000240002019-12-12 10:36AM EST24.007.808.008.200.00-1111140.00%
VIX200219P000250002019-12-11 10:48AM EST25.008.209.009.200.00-1730.00%
VIX200219P000260002019-11-20 9:43AM EST26.009.359.9010.100.00-450.00%
VIX200219P000270002019-11-08 12:32PM EST27.009.8010.8011.000.00-1320.00%
VIX200219P000290002019-12-03 12:45PM EST29.0011.1012.7012.900.00-2902910.00%
VIX200219P000300002019-12-03 12:49PM EST30.0012.1013.7013.900.00-3160.00%
VIX200219P000325002019-11-19 10:07AM EST32.5015.5016.1016.300.00-22030.00%
VIX200219P000350002019-12-12 3:47PM EST35.0018.1018.5018.700.00-1210.00%
VIX200219P000375002019-10-31 1:06PM EST37.5019.3020.0020.300.00-1090.00%
VIX200219P000400002019-09-05 3:01PM EST40.0021.1020.0020.200.00-57850.00%
VIX200219P000425002019-09-29 11:05PM EST42.5023.5024.4024.600.00--560.00%
VIX200219P000475002019-12-02 1:42PM EST47.5029.6030.8031.000.00--50.00%
VIX200219P000650002019-10-21 10:37AM EST65.0046.2047.0047.200.00--30.00%
VIX200219P000750002019-10-21 12:46PM EST75.0056.1056.9057.100.00-380.00%
VIX200219P000800002019-10-15 9:16AM EST80.0060.9061.5062.300.00-180.00%