^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200318C000100002020-02-21 4:06PM EST10.007.108.509.500.00-3,4582,7030.00%
VIX200318C000105002020-02-20 12:26PM EST10.506.008.009.000.00-1070.00%
VIX200318C000110002020-02-20 12:06PM EST11.005.927.508.500.00-51,6290.00%
VIX200318C000115002020-02-20 2:20PM EST11.504.607.008.000.00-15150.00%
VIX200318C000120002020-02-24 3:01AM EST12.006.406.507.50+0.90+16.36%11,6970.00%
VIX200318C000125002020-02-21 10:31AM EST12.504.496.107.100.00-51660.00%
VIX200318C000130002020-02-24 4:36AM EST13.006.505.606.60+2.20+51.16%401,4590.00%
VIX200318C000135002020-02-21 3:16PM EST13.504.105.106.100.00-253,0880.00%
VIX200318C000140002020-02-24 3:05AM EST14.005.004.705.70+1.60+47.06%89,6760.00%
VIX200318C000145002020-02-24 3:01AM EST14.504.124.305.30+0.62+17.71%17770.00%
VIX200318C000150002020-02-24 3:01AM EST15.004.004.005.00+1.10+37.93%8027,9590.00%
VIX200318C000160002020-02-24 5:10AM EST16.003.893.304.30+1.64+72.89%4639,4500.00%
VIX200318C000170002020-02-24 4:36AM EST17.003.603.003.70+1.80+100.00%6455,3910.00%
VIX200318C000180002020-02-24 3:01AM EST18.002.352.403.20+0.75+46.87%10109,1770.00%
VIX200318C000190002020-02-24 4:58AM EST19.002.302.102.75+0.89+63.12%8173,4370.00%
VIX200318C000200002020-02-24 4:19AM EST20.002.301.802.40+1.05+84.00%147194,8970.00%
VIX200318C000210002020-02-21 3:55PM EST21.001.051.552.200.00-6,14949,8490.00%
VIX200318C000220002020-02-24 5:02AM EST22.001.601.351.95+0.70+77.78%3103,59554.20%
VIX200318C000230002020-02-24 5:10AM EST23.001.401.301.70+0.57+68.67%13292,10858.98%
VIX200318C000240002020-02-21 4:02PM EST24.000.731.001.600.00-24,688389,72369.04%
VIX200318C000250002020-02-24 3:19AM EST25.001.300.851.35+0.65+100.00%203284,55775.59%
VIX200318C000260002020-02-21 4:10PM EST26.000.550.751.300.00-1,13593,63785.16%
VIX200318C000270002020-02-21 4:12PM EST27.000.500.651.200.00-49586,66491.89%
VIX200318C000280002020-02-21 4:12PM EST28.000.450.551.100.00-538205,56097.17%
VIX200318C000290002020-02-21 4:02PM EST29.000.420.501.050.00-26354,747103.91%
VIX200318C000300002020-02-24 4:11AM EST30.000.950.450.95+0.55+137.50%1116,771108.30%
VIX200318C000325002020-02-21 3:03PM EST32.500.300.300.800.00-128111,285117.87%
VIX200318C000350002020-02-21 3:47PM EST35.000.250.250.700.00-3,01349,019128.52%
VIX200318C000375002020-02-21 3:58PM EST37.500.250.150.550.00-15219,156132.03%
VIX200318C000400002020-02-21 3:13PM EST40.000.150.100.500.00-8,16430,339139.45%
VIX200318C000425002020-02-21 12:44PM EST42.500.120.100.450.00-78,279147.66%
VIX200318C000450002020-02-21 9:55AM EST45.000.100.050.400.00-15024,549151.56%
VIX200318C000475002020-02-21 12:14PM EST47.500.100.050.350.00-312,836157.23%
VIX200318C000500002020-02-21 2:31PM EST50.000.100.000.300.00-4135,264157.42%
VIX200318C000550002020-02-21 9:51AM EST55.000.050.000.300.00-1088,625172.46%
VIX200318C000600002020-02-21 2:43PM EST60.000.050.000.250.00-1551,815180.47%
VIX200318C000650002020-02-18 3:12PM EST65.000.050.000.250.00-2020,479192.19%
VIX200318C000700002020-01-10 12:28PM EST70.000.050.000.000.00-3349350.00%
VIX200318C000750002020-02-12 10:57AM EST75.000.020.000.200.00-10528206.25%
VIX200318C000800002020-01-02 11:50AM EST80.000.050.000.050.00-10348182.81%
PutsforMarch 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200318P000100002020-02-20 9:46AM EST10.000.030.000.050.00-6152146.88%
VIX200318P000105002020-02-12 2:03PM EST10.500.030.000.050.00-1012139.06%
VIX200318P000110002020-02-21 2:17PM EST11.000.030.000.050.00-143,246131.25%
VIX200318P000115002020-02-21 9:45AM EST11.500.030.000.150.00-1876147.66%
VIX200318P000120002020-02-21 3:33PM EST12.000.030.000.100.00-23817,104130.47%
VIX200318P000125002020-02-21 3:58PM EST12.500.100.000.100.00-259,192122.66%
VIX200318P000130002020-02-21 3:54PM EST13.000.150.050.200.00-25,78394,070137.11%
VIX200318P000135002020-02-21 4:11PM EST13.500.250.000.300.00-1,51626,684134.38%
VIX200318P000140002020-02-21 4:03PM EST14.000.400.100.400.00-14,788105,141142.97%
VIX200318P000145002020-02-21 4:14PM EST14.500.600.000.550.00-56631,184138.09%
VIX200318P000150002020-02-24 3:57AM EST15.000.550.400.70-0.25-31.25%4270,742159.38%
VIX200318P000160002020-02-24 5:10AM EST16.000.840.601.10-0.41-32.80%8272,152165.82%
VIX200318P000170002020-02-24 3:01AM EST17.001.501.001.55-0.45-23.08%678,891175.39%
VIX200318P000180002020-02-21 4:02PM EST18.002.601.502.100.00-4,74523,713185.74%
VIX200318P000190002020-02-21 3:57PM EST19.003.302.102.700.00-92630,725195.90%
VIX200318P000200002020-02-21 3:49PM EST20.004.102.703.400.00-13916,368205.08%
VIX200318P000210002020-02-20 10:13AM EST21.006.113.404.200.00-238,759216.31%
VIX200318P000220002020-02-21 3:32PM EST22.005.604.205.000.00-2031,056227.34%
VIX200318P000230002020-02-21 3:45PM EST23.006.605.005.800.00-4431,400236.43%
VIX200318P000240002020-02-18 10:19AM EST24.008.825.806.600.00-10278243.99%
VIX200318P000250002020-02-21 2:43PM EST25.008.406.707.500.00-2201,005254.49%
VIX200318P000260002020-02-21 3:32PM EST26.009.207.608.400.00-113263.87%
VIX200318P000270002020-02-21 3:11PM EST27.0010.108.509.300.00-18272.22%
VIX200318P000280002020-01-09 3:25PM EST28.0012.1512.0012.200.00-20196378.61%
VIX200318P000290002019-12-16 9:31AM EST29.0012.8013.8014.000.00-2150424.61%
VIX200318P000300002020-02-20 10:34AM EST30.0014.7011.2012.100.00-90589294.63%
VIX200318P000325002020-02-19 11:28AM EST32.5017.1013.6014.500.00-1619313.62%
VIX200318P000350002020-02-18 11:39AM EST35.0019.2815.9016.900.00-2144327.64%
VIX200318P000400002020-02-19 9:33AM EST40.0024.7020.7021.700.00-170208353.71%
VIX200318P000450002020-02-14 11:49AM EST45.0029.5525.6026.600.00--4377.83%
VIX200318P000475002020-02-18 3:18PM EST47.5031.8028.1029.100.00-1226390.43%
VIX200318P000500002020-02-13 9:59AM EST50.0034.2230.6031.600.00--42402.05%
VIX200318P000600002020-02-06 3:10PM EST60.0043.9140.5041.500.00-14437.21%
VIX200318P000800002020-02-20 4:05PM EST80.0063.9060.4061.400.00-108413490.33%