^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
VIX200318C000100002019-12-06 1:44PM EST10.007.607.507.70-0.50-6.17%12398242.38%
VIX200318C000110002019-12-06 11:50AM EST11.006.706.606.80-0.56-7.71%31,478215.53%
VIX200318C000120002019-12-06 12:41PM EST12.005.795.705.80-0.31-5.08%11648189.11%
VIX200318C000130002019-12-06 3:25PM EST13.004.914.805.00-0.49-9.07%1871,089168.75%
VIX200318C000140002019-12-06 1:59PM EST14.004.304.204.30-0.40-8.51%151,662156.74%
VIX200318C000150002019-12-06 3:34PM EST15.003.603.603.70-0.39-9.77%221,802146.29%
VIX200318C000160002019-12-06 3:51PM EST16.003.153.103.20-0.25-7.35%51,098138.92%
VIX200318C000170002019-12-06 3:35PM EST17.002.702.702.80-0.30-10.00%1407,532134.18%
VIX200318C000180002019-12-06 3:25PM EST18.002.372.352.45-0.28-10.57%227,911130.37%
VIX200318C000190002019-12-06 2:51PM EST19.002.102.052.20-0.30-12.50%455,649128.22%
VIX200318C000200002019-12-06 3:45PM EST20.001.901.851.95-0.15-7.32%50548,258127.10%
VIX200318C000210002019-12-05 9:51AM EST21.001.851.601.750.00-20013,207125.20%
VIX200318C000220002019-12-06 1:19PM EST22.001.501.501.55-0.15-9.09%51825125.29%
VIX200318C000230002019-12-06 3:05PM EST23.001.351.351.40-0.14-9.40%65,826124.85%
VIX200318C000240002019-12-06 2:38PM EST24.001.201.151.25-0.15-11.11%1035,257122.80%
VIX200318C000250002019-12-06 3:26PM EST25.001.101.101.15-0.10-8.33%2,31610,418124.22%
VIX200318C000260002019-12-05 9:51AM EST26.001.100.001.050.00-200861100.29%
VIX200318C000270002019-12-04 2:31PM EST27.000.950.900.000.00-977,66399.61%
VIX200318C000280002019-12-06 12:57PM EST28.000.800.750.85-0.20-20.00%312,939121.68%
VIX200318C000290002019-12-04 10:10AM EST29.000.850.750.000.00-10310101.56%
VIX200318C000300002019-12-06 2:38PM EST30.000.670.000.75-0.10-12.99%1633,329104.59%
VIX200318C000325002019-12-06 12:58PM EST32.500.550.500.00-0.15-21.43%6482,728102.15%
VIX200318C000350002019-12-02 10:55AM EST35.000.600.450.550.00-122,051126.37%
VIX200318C000375002019-12-03 11:14AM EST37.500.500.000.000.00-1501,36450.00%
VIX200318C000400002019-12-06 12:13PM EST40.000.300.000.40-0.10-25.00%37,524114.06%
VIX200318C000425002019-12-05 12:47PM EST42.500.350.000.350.00-62,359115.82%
VIX200318C000450002019-12-06 3:35PM EST45.000.250.200.00-0.05-16.67%85615,632109.77%
VIX200318C000475002019-12-04 3:31PM EST47.500.230.000.000.00-16,08550.00%
VIX200318C000500002019-12-04 9:44AM EST50.000.250.000.00+0.05+25.00%1003,02850.00%
VIX200318C000550002019-11-27 2:37PM EST55.000.150.000.000.00-102,22350.00%
VIX200318C000600002019-11-26 9:31AM EST60.000.100.000.000.00-1001,44850.00%
VIX200318C000650002019-12-06 12:29PM EST65.000.100.100.00-0.05-33.33%50145123.05%
VIX200318C000700002019-10-17 9:04AM EST70.000.090.000.200.00--99139.45%
VIX200318C000750002019-12-02 3:50PM EST75.000.100.000.000.00-40049950.00%
VIX200318C000800002019-10-17 9:12AM EST80.000.070.000.150.00-99218142.58%
PutsforMarch 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200318P000100002019-10-15 9:52AM EST10.000.030.000.050.00-101336.33%
VIX200318P000110002019-12-06 12:30PM EST11.000.050.000.000.00-20035512.50%
VIX200318P000120002019-12-06 2:54PM EST12.000.120.100.00+0.05+71.43%11,1596.25%
VIX200318P000130002019-12-06 3:51PM EST13.000.300.000.00+0.06+25.00%140,9703.13%
VIX200318P000140002019-12-06 2:54PM EST14.000.570.550.65+0.02+3.64%2,01614,18314.94%
VIX200318P000150002019-12-06 2:45PM EST15.001.000.951.00+0.15+17.65%615,3700.00%
VIX200318P000160002019-12-06 3:34PM EST16.001.501.451.55+0.20+15.38%1,06722,0380.00%
VIX200318P000170002019-12-06 3:34PM EST17.002.102.052.10+0.27+14.75%23326,9700.00%
VIX200318P000180002019-12-06 3:42PM EST18.002.752.702.80+0.30+12.24%1348,2910.00%
VIX200318P000190002019-12-06 4:01PM EST19.003.503.403.50+0.40+12.90%49,0770.00%
VIX200318P000200002019-12-06 2:35PM EST20.004.204.104.30+0.47+12.60%13,6590.00%
VIX200318P000210002019-12-06 4:01PM EST21.004.904.905.10+0.25+5.38%25,6940.00%
VIX200318P000220002019-11-27 10:13AM EST22.005.935.705.900.00-25590.00%
VIX200318P000230002019-11-15 9:33AM EST23.006.506.506.700.00-11010.00%
VIX200318P000240002019-10-22 3:08PM EST24.006.827.207.400.00-11570.00%
VIX200318P000250002019-12-04 2:23PM EST25.008.008.308.500.00-9530.00%
VIX200318P000260002019-11-20 9:43AM EST26.009.219.209.400.00-4140.00%
VIX200318P000270002019-10-15 12:19PM EST27.009.3010.0010.200.00--120.00%
VIX200318P000280002019-11-12 10:26AM EST28.0010.8211.0011.200.00-202230.00%
VIX200318P000290002019-12-02 1:30PM EST29.0011.7011.9012.100.00-11610.00%
VIX200318P000300002019-11-27 10:55AM EST30.0013.2012.9013.100.00-11880.00%
VIX200318P000400002019-10-17 9:14AM EST40.0021.5022.3022.500.00-100.00%
VIX200318P000600002019-10-22 12:14PM EST60.0041.3041.7041.900.00--30.00%
VIX200318P000800002019-11-27 9:34AM EST80.0062.1062.0062.100.00-20710.00%