^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200520C000100002020-02-27 3:05PM EST10.0011.4011.6011.90+1.70+17.53%398240.00%
VIX200520C000110002020-02-27 4:11PM EST11.0010.6710.6010.90+1.94+22.22%491,0690.00%
VIX200520C000120002020-02-27 3:30PM EST12.009.209.709.90+1.44+18.56%1327900.00%
VIX200520C000130002020-02-27 3:57PM EST13.008.508.708.90+1.50+21.43%221,3870.00%
VIX200520C000140002020-02-27 4:07PM EST14.007.807.808.00+2.00+34.48%1661,3970.00%
VIX200520C000150002020-02-27 9:30AM EST15.006.707.007.10+1.40+26.42%1692,1390.00%
VIX200520C000160002020-02-27 4:08PM EST16.006.206.206.30+1.70+37.78%67813,9730.00%
VIX200520C000170002020-02-27 4:12PM EST17.005.505.505.70+1.40+34.15%16064,2770.00%
VIX200520C000180002020-02-27 4:10PM EST18.004.804.805.00+1.30+37.14%29740,4400.00%
VIX200520C000190002020-02-27 3:46PM EST19.004.104.204.40+1.20+41.38%46011,8510.00%
VIX200520C000200002020-02-27 4:00PM EST20.003.613.703.80+0.91+33.70%1,28749,5930.00%
VIX200520C000210002020-02-27 4:00PM EST21.003.203.303.50+1.02+46.79%8,75511,6190.00%
VIX200520C000220002020-02-27 3:43PM EST22.002.702.903.10+0.70+35.00%45716,7140.00%
VIX200520C000230002020-02-27 4:04PM EST23.002.492.552.70+0.69+38.33%914,7410.00%
VIX200520C000240002020-02-27 4:08PM EST24.002.202.252.35+0.55+33.33%24520,1860.00%
VIX200520C000250002020-02-27 4:13PM EST25.002.052.002.10+0.64+45.39%1,26821,6660.00%
VIX200520C000260002020-02-27 3:30PM EST26.001.701.751.85+0.45+36.00%36212,0700.00%
VIX200520C000270002020-02-27 1:09PM EST27.001.401.551.65+0.20+16.67%2,50829,9860.00%
VIX200520C000280002020-02-27 4:02PM EST28.001.351.401.45+0.33+32.35%22549,2440.00%
VIX200520C000290002020-02-27 4:02PM EST29.001.201.251.30+0.30+33.33%21,66393,1190.00%
VIX200520C000300002020-02-27 4:12PM EST30.001.091.101.20+0.24+28.24%5,40168,3360.00%
VIX200520C000325002020-02-27 4:12PM EST32.500.860.800.90+0.21+32.31%21,88765,5040.00%
VIX200520C000350002020-02-27 4:10PM EST35.000.650.650.70+0.11+20.37%36,69890,5290.00%
VIX200520C000375002020-02-27 3:47PM EST37.500.550.500.55+0.13+30.95%1584,7720.00%
VIX200520C000400002020-02-27 4:00PM EST40.000.410.350.45+0.06+17.14%2,89519,93710.65%
VIX200520C000425002020-02-27 3:29PM EST42.500.300.300.400.00-17110,71419.58%
VIX200520C000450002020-02-27 4:05PM EST45.000.260.250.30-0.01-3.70%1,18127,25025.00%
VIX200520C000475002020-02-25 2:39PM EST47.500.250.200.250.00-40527329.93%
VIX200520C000500002020-02-27 4:02PM EST50.000.200.150.20+0.04+25.00%24411,35433.79%
VIX200520C000550002020-02-27 2:44PM EST55.000.100.100.15-0.05-33.33%16626,34540.92%
VIX200520C000600002020-02-26 3:52PM EST60.000.100.050.150.00-2522,29248.93%
VIX200520C000650002020-02-24 2:11PM EST65.000.070.050.100.00-3611,74750.20%
VIX200520C000700002020-02-21 11:29AM EST70.000.050.000.100.00-2012,65053.13%
VIX200520C000750002020-02-25 12:31PM EST75.000.050.000.100.00-61590658.40%
VIX200520C000800002020-02-26 9:30AM EST80.000.050.000.050.00-4940358.20%
PutsforMay 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200520P000100002020-01-17 3:44PM EST10.000.030.000.050.00-110117.19%
VIX200520P000110002020-02-26 4:12PM EST11.000.050.000.050.00-1470109.38%
VIX200520P000120002020-02-27 3:54PM EST12.000.070.050.10-0.03-30.00%7166,761117.97%
VIX200520P000130002020-02-27 3:54PM EST13.000.140.100.15-0.01-6.67%33728,314119.53%
VIX200520P000140002020-02-27 2:43PM EST14.000.200.150.25-0.15-42.86%6,65047,302121.48%
VIX200520P000150002020-02-27 4:12PM EST15.000.350.300.40-0.20-36.36%1,39014,540127.64%
VIX200520P000160002020-02-27 4:07PM EST16.000.550.500.60-0.35-38.89%29,37032,329133.11%
VIX200520P000170002020-02-27 4:12PM EST17.000.800.750.85-0.60-42.86%1,06462,131138.18%
VIX200520P000180002020-02-27 4:05PM EST18.001.151.101.20-0.70-37.84%89112,470144.82%
VIX200520P000190002020-02-27 4:07PM EST19.001.601.501.60-0.85-34.69%5,9103,744150.78%
VIX200520P000200002020-02-27 4:01PM EST20.002.102.002.10-1.00-32.26%1,6548,234157.72%
VIX200520P000210002020-02-27 4:05PM EST21.002.602.502.60-1.20-31.58%10,5092,869162.84%
VIX200520P000220002020-02-27 4:14PM EST22.003.183.103.20-1.22-27.73%378158169.14%
VIX200520P000230002020-02-27 2:35PM EST23.004.203.703.90-1.00-19.23%684706175.29%
VIX200520P000240002020-02-27 10:43AM EST24.005.004.404.60-0.90-15.25%1855181.45%
VIX200520P000250002020-02-27 4:07PM EST25.005.305.105.30-1.60-23.19%103395186.57%
VIX200520P000260002020-02-27 4:07PM EST26.006.106.006.10-1.40-18.67%2122,541193.95%
VIX200520P000270002020-02-27 2:44PM EST27.007.316.706.90-1.19-14.00%638198.54%
VIX200520P000280002020-02-27 3:59PM EST28.007.807.507.70-1.60-17.02%73371203.44%
VIX200520P000290002020-02-25 3:41PM EST29.009.308.308.60-1.50-13.89%450208.74%
VIX200520P000300002020-02-27 3:54PM EST30.009.809.209.40-1.30-11.71%3060213.53%
VIX200520P000375002020-02-05 11:43AM EST37.5017.1116.0016.30-3.89-18.52%2291246.14%
VIX200520P000425002020-01-21 9:30AM EST42.5024.600.000.000.00--5000.00%
VIX200520P000800002020-01-03 3:09PM EST80.0062.1063.0063.200.00-46461424.02%