^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
VIX200415C000100002019-12-12 10:14AM EST10.007.928.108.20-0.28-3.41%5382203.91%
VIX200415C000110002019-12-10 10:52AM EST11.007.407.107.300.00-1263180.47%
VIX200415C000120002019-12-12 9:55AM EST12.006.206.206.40-0.20-3.13%3692161.23%
VIX200415C000130002019-12-10 1:41PM EST13.005.725.305.500.00-51,287143.31%
VIX200415C000140002019-12-06 3:33PM EST14.004.704.604.800.00-21,785132.76%
VIX200415C000150002019-12-12 10:40AM EST15.004.004.004.20-0.28-6.54%32,231125.20%
VIX200415C000160002019-12-12 10:27AM EST16.003.403.503.70-0.30-8.11%23,088120.07%
VIX200415C000170002019-12-09 3:32PM EST17.003.303.003.200.00-11,804114.26%
VIX200415C000180002019-12-12 10:54AM EST18.002.702.702.80-0.22-7.53%8118,469112.11%
VIX200415C000190002019-12-11 2:03PM EST19.002.552.402.500.00-410,416110.60%
VIX200415C000200002019-12-12 10:37AM EST20.002.152.102.25-0.16-6.93%4633,821109.08%
VIX200415C000210002019-12-11 1:20PM EST21.002.071.852.000.00-21,773107.57%
VIX200415C000220002019-12-11 1:20PM EST22.001.751.651.80-0.08-4.37%44,299106.93%
VIX200415C000230002019-12-09 11:27AM EST23.001.581.501.600.00-231,420106.45%
VIX200415C000240002019-12-10 3:13PM EST24.001.551.351.450.00-226,532106.25%
VIX200415C000250002019-12-11 3:46PM EST25.001.251.201.35-0.10-7.41%2534,870106.40%
VIX200415C000260002019-12-10 2:06PM EST26.001.201.101.200.00-7501,200106.06%
VIX200415C000270002019-12-11 1:11PM EST27.001.131.001.100.00-20431,310106.25%
VIX200415C000280002019-12-09 9:30AM EST28.000.970.901.000.00-22,647105.96%
VIX200415C000290002019-12-09 1:39PM EST29.000.850.850.95-0.05-5.56%586,443107.32%
VIX200415C000300002019-12-12 10:44AM EST30.000.850.750.850.00-26557,612106.45%
VIX200415C000325002019-12-12 9:35AM EST32.500.750.600.700.00-10853106.93%
VIX200415C000350002019-12-12 10:14AM EST35.000.500.500.60-0.10-16.67%314,971108.30%
VIX200415C000375002019-12-09 1:50PM EST37.500.500.400.500.00-1,3751,611108.40%
VIX200415C000400002019-12-11 3:22PM EST40.000.400.350.45-0.05-11.11%16,118110.45%
VIX200415C000425002019-12-11 2:50PM EST42.500.350.300.400.00-1517,460111.72%
VIX200415C000450002019-12-11 10:46AM EST45.000.300.250.350.00-12,264112.31%
VIX200415C000475002019-12-04 3:51PM EST47.500.250.200.300.00-10238112.21%
VIX200415C000500002019-12-11 3:56PM EST50.000.200.200.250.00-15,989113.48%
VIX200415C000550002019-12-06 11:37AM EST55.000.200.150.200.00-59,397114.84%
VIX200415C000600002019-12-11 10:46AM EST60.000.200.100.200.00-34,681117.58%
VIX200415C000650002019-12-10 3:57PM EST65.000.150.100.150.00-3966,893119.14%
VIX200415C000700002019-12-06 3:01PM EST70.000.100.050.150.00-1005,148119.92%
VIX200415C000750002019-12-06 3:47PM EST75.000.100.050.100.00-1253119.53%
VIX200415C000800002019-12-06 9:57AM EST80.000.050.050.100.00-11,149123.05%
PutsforApril 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200415P000100002019-11-18 3:39PM EST10.000.050.000.050.00-44038.48%
VIX200415P000110002019-11-29 11:57AM EST11.000.050.000.050.00-2022030.27%
VIX200415P000120002019-12-03 12:34PM EST12.000.100.050.150.00-3021,51130.18%
VIX200415P000130002019-12-03 3:55PM EST13.000.300.200.30+0.10+50.00%313827.83%
VIX200415P000140002019-12-12 10:31AM EST14.000.550.500.60+0.05+10.00%5012,16326.81%
VIX200415P000150002019-12-11 3:28PM EST15.000.900.850.950.00-120,33022.46%
VIX200415P000160002019-12-09 9:30AM EST16.001.401.301.450.00-41,33615.58%
VIX200415P000170002019-12-12 11:21AM EST17.001.951.852.00+0.17+9.55%1003610.00%
VIX200415P000180002019-12-12 10:55AM EST18.002.552.502.55+0.05+2.00%2328,6060.00%
VIX200415P000190002019-12-12 10:31AM EST19.003.303.103.30+0.10+3.12%198,7920.00%
VIX200415P000200002019-12-12 10:56AM EST20.004.103.904.00+0.30+7.89%106910.00%
VIX200415P000210002019-11-27 11:46AM EST21.004.994.604.800.00-50520.00%
VIX200415P000220002019-11-25 9:38AM EST22.005.505.405.600.00-150.00%
VIX200415P000230002019-11-19 1:42PM EST23.006.456.206.400.00--560.00%
VIX200415P000240002019-10-27 11:07PM EST24.006.757.007.300.00--10.00%
VIX200415P000250002019-12-11 10:48AM EST25.007.907.908.100.00-1560.00%
VIX200415P000290002019-12-02 12:23PM EST29.0011.5011.5011.700.00-660.00%
VIX200415P000300002019-12-03 2:54PM EST30.0011.9012.4012.600.00-21220.00%
VIX200415P000425002019-11-18 12:00AM EST42.5024.3024.4024.600.00-110.00%
VIX200415P000475002019-11-06 3:15PM EST47.5028.9029.2029.400.00--100.00%
VIX200415P000750002019-10-24 9:13AM EST75.0055.7056.1056.300.00--70.00%
VIX200415P000800002019-12-04 12:27PM EST80.0061.0061.3061.600.00-5540.00%