^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200415C000100002020-02-28 10:48AM EST10.0015.3115.1015.30+1.91+14.25%81,2680.00%
VIX200415C000105002020-02-26 4:14PM EST10.5010.4014.6014.900.00--120.00%
VIX200415C000110002020-02-28 9:38AM EST11.0013.8014.1014.40+1.48+12.01%134310.00%
VIX200415C000115002020-02-26 12:23PM EST11.509.1213.7013.900.00-490.00%
VIX200415C000120002020-02-28 9:49AM EST12.0013.2013.1013.30+1.80+15.79%79930.00%
VIX200415C000125002020-02-26 4:14PM EST12.508.5012.6012.900.00-120.00%
VIX200415C000130002020-02-27 3:01PM EST13.0011.7712.1012.50+1.99+20.35%5381,3670.00%
VIX200415C000135002020-02-24 12:27PM EST13.506.5011.7012.000.00-5120.00%
VIX200415C000140002020-02-28 10:47AM EST14.0011.2011.3011.40+1.60+16.67%1931,7150.00%
VIX200415C000145002020-02-26 4:14PM EST14.506.7010.7011.100.00-1290.00%
VIX200415C000150002020-02-28 10:30AM EST15.0010.3010.3010.60+1.70+19.77%1,21912,3020.00%
VIX200415C000160002020-02-28 10:48AM EST16.009.609.409.70+1.80+23.08%21711,1460.00%
VIX200415C000170002020-02-28 10:08AM EST17.008.608.608.80+1.60+22.86%32822,3380.00%
VIX200415C000180002020-02-28 8:14AM EST18.007.507.808.00+1.33+21.56%1,05551,7840.00%
VIX200415C000190002020-02-28 9:37AM EST19.006.907.007.30+1.40+25.45%25257,5240.00%
VIX200415C000200002020-02-28 10:14AM EST20.006.436.306.40+1.53+31.22%30159,9210.00%
VIX200415C000210002020-02-28 10:03AM EST21.005.755.705.90+1.55+36.90%7918,9560.00%
VIX200415C000220002020-02-28 10:17AM EST22.004.985.105.30+1.36+37.57%12830,6030.00%
VIX200415C000230002020-02-28 10:45AM EST23.004.584.604.80+1.26+37.95%3,22435,0880.00%
VIX200415C000240002020-02-28 10:41AM EST24.004.104.104.30+1.25+43.86%31933,9970.00%
VIX200415C000250002020-02-28 10:49AM EST25.003.803.703.90+1.20+46.15%8,67253,2760.00%
VIX200415C000260002020-02-28 10:26AM EST26.003.243.303.50+0.84+35.00%2,14973,9510.00%
VIX200415C000270002020-02-28 10:45AM EST27.002.952.903.10+0.95+47.50%4,18764,4490.00%
VIX200415C000280002020-02-28 10:16AM EST28.002.702.702.80+0.85+45.95%1,40095,2250.00%
VIX200415C000290002020-02-28 9:56AM EST29.002.302.402.50+0.75+48.39%18235,2250.00%
VIX200415C000300002020-02-28 10:47AM EST30.002.252.152.30+0.75+50.00%2,55469,9820.00%
VIX200415C000325002020-02-28 10:37AM EST32.501.601.701.80+0.50+45.45%52315,5310.00%
VIX200415C000350002020-02-28 10:35AM EST35.001.341.301.40+0.49+57.65%1,73550,6020.00%
VIX200415C000375002020-02-28 7:29AM EST37.501.051.001.15+0.40+61.54%1,23215,5320.00%
VIX200415C000400002020-02-28 10:37AM EST40.000.800.800.85+0.30+60.00%1,13511,5340.00%
VIX200415C000425002020-02-28 10:45AM EST42.500.600.600.70+0.25+71.43%1,74919,1760.00%
VIX200415C000450002020-02-28 10:35AM EST45.000.540.450.55+0.22+68.75%1,35828,5850.00%
VIX200415C000475002020-02-28 10:10AM EST47.500.350.350.45+0.14+66.67%4077,63412.04%
VIX200415C000500002020-02-28 10:49AM EST50.000.350.300.35+0.15+75.00%82124,60220.90%
VIX200415C000550002020-02-28 10:11AM EST55.000.250.200.25+0.15+150.00%33810,35333.69%
VIX200415C000600002020-02-28 10:34AM EST60.000.100.100.200.00-3014,44243.85%
VIX200415C000650002020-02-28 10:05AM EST65.000.100.100.15+0.05+100.00%20968,46951.27%
VIX200415C000700002020-02-28 10:46AM EST70.000.100.050.15+0.05+100.00%1025,45756.25%
VIX200415C000750002020-02-27 11:06AM EST75.000.050.000.100.00-3037257.81%
VIX200415C000800002020-02-28 9:30AM EST80.000.050.000.050.00-61,29759.38%
PutsforApril 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200415P000100002020-02-25 12:51PM EST10.000.030.000.050.00-561168.75%
VIX200415P000110002020-02-27 3:56PM EST11.000.030.000.050.00-73,421159.38%
VIX200415P000120002020-02-28 10:49AM EST12.000.050.000.10+0.02+66.67%32125,071163.28%
VIX200415P000125002020-02-27 12:26PM EST12.500.050.000.100.00-81450158.59%
VIX200415P000130002020-02-28 10:49AM EST13.000.100.050.10+0.03+42.86%2,16224,763162.50%
VIX200415P000135002020-02-27 3:16PM EST13.500.100.050.150.00-6484,817164.84%
VIX200415P000140002020-02-28 10:25AM EST14.000.100.100.15-0.05-33.33%58766,550165.63%
VIX200415P000145002020-02-28 10:09AM EST14.500.150.150.20+0.02+15.38%11628,942170.31%
VIX200415P000150002020-02-28 10:46AM EST15.000.200.150.25-0.05-20.00%8,80347,927169.53%
VIX200415P000160002020-02-28 10:46AM EST16.000.300.250.300.00-4,11055,929170.31%
VIX200415P000170002020-02-28 10:39AM EST17.000.450.400.50-0.10-18.18%80930,977178.52%
VIX200415P000180002020-02-28 10:47AM EST18.000.650.600.70-0.15-18.75%3,82047,559184.47%
VIX200415P000190002020-02-28 10:45AM EST19.000.900.850.95-0.15-14.29%97244,451190.53%
VIX200415P000200002020-02-28 10:48AM EST20.001.201.151.25-0.20-14.29%3,70327,169196.48%
VIX200415P000210002020-02-28 10:34AM EST21.001.501.451.60-0.39-20.63%2542,771201.37%
VIX200415P000220002020-02-28 10:41AM EST22.002.001.952.00-0.45-18.37%1,2789,018209.28%
VIX200415P000230002020-02-28 10:39AM EST23.002.412.402.50-0.54-18.31%6752,274216.02%
VIX200415P000240002020-02-28 10:43AM EST24.003.002.903.00-0.60-16.67%3914,480221.88%
VIX200415P000250002020-02-28 10:49AM EST25.003.523.503.60-0.89-20.18%2,5272,240229.35%
VIX200415P000260002020-02-28 10:29AM EST26.004.104.004.20-0.90-18.00%3083,380234.08%
VIX200415P000270002020-02-28 10:09AM EST27.005.004.704.80-0.80-13.79%6762,048240.53%
VIX200415P000280002020-02-28 10:30AM EST28.005.465.405.60-1.09-16.64%34121248.39%
VIX200415P000290002020-02-28 10:12AM EST29.006.006.206.40-1.50-20.00%31880256.49%
VIX200415P000300002020-02-28 10:45AM EST30.007.106.907.10-0.90-11.25%1,295382261.33%
VIX200415P000325002020-02-28 10:43AM EST32.509.108.909.00-1.50-14.15%10548275.22%
VIX200415P000350002020-02-28 10:46AM EST35.0011.1011.1011.20-1.40-11.20%1,2865,662290.97%
VIX200415P000375002020-02-26 9:45AM EST37.5013.6013.1013.40-4.20-23.60%257302.00%
VIX200415P000400002020-02-28 10:20AM EST40.0015.8015.5015.60-1.40-8.14%131410314.87%
VIX200415P000425002020-02-28 10:18AM EST42.5018.1017.7018.00-8.50-31.95%533100326.00%
VIX200415P000475002020-02-27 12:24PM EST47.5025.3022.5022.800.00-212347.92%
VIX200415P000500002020-02-28 10:39AM EST50.0025.2024.9025.20-1.80-6.67%165357.28%
VIX200415P000550002020-02-24 3:37PM EST55.0034.1029.7030.000.00-1230373.54%
VIX200415P000650002020-02-18 11:19AM EST65.0048.4039.6039.900.00--8404.05%
VIX200415P000700002020-02-20 11:49AM EST70.0053.0044.6044.800.00--16416.65%
VIX200415P000750002020-02-18 2:09PM EST75.0058.3049.6049.800.00-714428.81%
VIX200415P000800002020-02-21 12:30PM EST80.0062.5054.5054.800.00-200359439.01%