^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200617C000100002020-02-25 3:38PM EST10.009.409.109.40+1.00+11.90%294450.00%
VIX200617C000110002020-02-25 4:00PM EST11.008.358.208.40+0.95+12.84%1726900.00%
VIX200617C000120002020-02-25 4:00PM EST12.007.507.307.50+1.30+20.97%333470.00%
VIX200617C000130002020-02-25 3:52PM EST13.006.506.406.60+0.99+17.97%567670.00%
VIX200617C000140002020-02-25 3:28PM EST14.005.705.605.80+0.77+15.62%583030.00%
VIX200617C000150002020-02-25 4:01PM EST15.005.134.905.10+1.03+25.12%511,5140.00%
VIX200617C000160002020-02-25 4:00PM EST16.004.504.304.50+0.98+27.84%2281,2930.00%
VIX200617C000170002020-02-25 3:59PM EST17.003.703.703.90+0.50+15.62%2704,4840.00%
VIX200617C000180002020-02-25 3:07PM EST18.003.353.303.40+0.50+17.54%2613,3870.00%
VIX200617C000190002020-02-25 3:47PM EST19.002.902.903.00+0.45+18.37%5,1011,4130.00%
VIX200617C000200002020-02-25 3:49PM EST20.002.552.552.65+0.35+15.91%56946,8280.00%
VIX200617C000210002020-02-25 4:13PM EST21.002.302.252.35+0.45+24.32%1,2499370.00%
VIX200617C000220002020-02-25 2:41PM EST22.002.202.002.10+0.57+34.97%8921,8200.00%
VIX200617C000230002020-02-25 2:45PM EST23.001.851.751.90+0.35+23.33%207,7420.00%
VIX200617C000240002020-02-25 4:10PM EST24.001.651.551.70+0.15+10.00%1462580.00%
VIX200617C000250002020-02-25 3:54PM EST25.001.501.401.50+0.30+25.00%1,8429,6460.00%
VIX200617C000260002020-02-25 3:27PM EST26.001.401.251.35+0.25+21.74%906,0890.00%
VIX200617C000270002020-02-25 4:00PM EST27.001.201.151.25+0.10+9.09%16016,69712.31%
VIX200617C000280002020-02-25 3:53PM EST28.001.051.001.10+0.10+10.53%3,83319,47218.95%
VIX200617C000290002020-02-25 4:00PM EST29.001.000.901.00+0.20+25.00%2442,06423.88%
VIX200617C000300002020-02-25 3:55PM EST30.000.900.850.95+0.13+16.88%6,77555,69128.49%
VIX200617C000325002020-02-25 3:31PM EST32.500.750.650.75+0.10+15.38%9,1402,54035.79%
VIX200617C000350002020-02-25 3:44PM EST35.000.550.500.600.00-12517,03041.26%
VIX200617C000375002020-02-25 3:55PM EST37.500.450.400.50-0.01-2.17%87,27846.05%
VIX200617C000400002020-02-25 3:04PM EST40.000.420.350.45+0.07+20.00%1395,35950.98%
VIX200617C000425002020-02-24 12:57PM EST42.500.300.250.350.00-3711,25051.37%
VIX200617C000450002020-02-12 1:08PM EST45.000.290.200.30+0.04+16.00%322054.10%
VIX200617C000475002020-02-25 12:38PM EST47.500.250.200.30+0.05+25.00%15013058.59%
VIX200617C000500002020-02-25 2:19PM EST50.000.250.150.250.00-1151,33560.16%
VIX200617C000550002020-01-27 10:09AM EST55.000.150.100.200.00-116364.16%
VIX200617C000600002020-02-24 12:48PM EST60.000.150.100.150.00-1089368.36%
VIX200617C000650002020-02-25 3:59PM EST65.000.100.050.150.00-17520,41971.68%
VIX200617C000700002020-01-08 3:50PM EST70.000.100.000.000.00-10010225.00%
VIX200617C000750002020-01-22 2:26PM EST75.000.050.050.150.00-364681.05%
VIX200617C000800002020-02-06 9:41AM EST80.000.050.000.100.00-2011078.13%
PutsforJune 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200617P000100002020-02-25 1:28PM EST10.000.050.000.05+0.04+400.00%1007179.69%
VIX200617P000110002020-02-25 1:22PM EST11.000.050.000.100.00-1035979.69%
VIX200617P000120002020-02-25 3:13PM EST12.000.150.100.150.00-9215,83784.77%
VIX200617P000130002020-02-25 4:04PM EST13.000.250.200.30-0.05-16.67%1,05341,10689.26%
VIX200617P000140002020-02-25 3:57PM EST14.000.450.400.50-0.05-10.00%38126,13894.34%
VIX200617P000150002020-02-25 4:14PM EST15.000.750.700.80-0.10-11.76%21,29848,522100.29%
VIX200617P000160002020-02-25 3:57PM EST16.001.101.051.15-0.15-12.00%64332104.93%
VIX200617P000170002020-02-25 4:00PM EST17.001.551.501.60-0.20-11.43%1,7749,689110.30%
VIX200617P000180002020-02-25 3:55PM EST18.002.102.002.15-0.30-12.50%1937,492115.67%
VIX200617P000190002020-02-25 4:11PM EST19.002.652.602.75-0.55-17.19%5,463967121.14%
VIX200617P000200002020-02-25 3:57PM EST20.003.403.203.40-0.30-8.11%94139125.68%
VIX200617P000210002020-02-25 3:25PM EST21.003.943.904.10-0.56-12.44%14585130.76%
VIX200617P000220002020-02-25 11:30AM EST22.004.704.704.80-0.80-14.55%1741135.84%
VIX200617P000230002020-02-25 3:57PM EST23.005.505.405.60-0.80-12.70%103205139.99%
VIX200617P000240002020-02-25 3:36PM EST24.006.306.206.40-0.80-11.27%184144.46%
VIX200617P000250002020-02-25 3:32PM EST25.007.007.007.20-0.80-10.26%761,338148.29%
VIX200617P000260002020-02-25 4:01PM EST26.007.907.908.10-0.60-7.06%8217153.42%
VIX200617P000270002020-02-25 2:49PM EST27.008.858.708.90-0.65-6.84%212156.25%
VIX200617P000280002020-02-25 3:28PM EST28.009.699.609.80-1.11-10.28%14160.45%
VIX200617P000290002020-02-25 3:39PM EST29.0010.6010.5010.70-0.10-0.93%150164.31%
VIX200617P000300002020-02-25 3:54PM EST30.0011.6011.4011.60-2.00-14.71%671167.80%
VIX200617P000325002020-02-25 3:37PM EST32.5013.7013.7013.90-0.90-6.16%13109176.22%
VIX200617P000350002020-02-24 3:12PM EST35.0017.2516.1016.300.00--81184.89%
VIX200617P000375002020-02-25 1:17PM EST37.5018.7018.4018.70-1.60-7.88%1185191.55%
VIX200617P000450002020-02-24 12:37PM EST45.0026.6925.7026.000.00--1210.86%
VIX200617P000475002020-02-25 12:16PM EST47.5028.8028.2028.40-0.10-0.35%20216.36%
VIX200617P000550002020-02-25 1:16PM EST55.0035.8035.5035.80-1.10-2.98%11230.23%
VIX200617P000700002020-01-31 12:04PM EST70.0052.0050.4050.600.00-11252.69%
VIX200617P000750002020-01-31 12:28PM EST75.0056.9055.3055.600.00-1013258.62%
VIX200617P000800002020-01-31 12:04PM EST80.0061.9060.3060.600.00-5060264.80%