^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200916C000100002020-02-04 11:39AM EST10.007.507.207.500.00-422134.13%
VIX200916C000110002020-01-27 9:36AM EST11.006.266.306.500.00-722118.12%
VIX200916C000120002020-02-14 12:42PM EST12.005.405.405.700.00-124106.20%
VIX200916C000130002020-02-14 9:30AM EST13.004.704.704.900.00-24097.46%
VIX200916C000140002020-02-18 3:32PM EST14.004.304.004.300.00-41191.16%
VIX200916C000150002020-02-18 3:49PM EST15.003.643.503.700.00-2525986.82%
VIX200916C000160002020-02-18 12:18PM EST16.003.303.103.300.00-41885.30%
VIX200916C000170002020-02-14 12:29PM EST17.002.802.702.850.00-151,76682.52%
VIX200916C000180002020-02-11 12:34PM EST18.002.452.402.550.00-124481.88%
VIX200916C000190002020-02-18 10:54AM EST19.002.302.102.350.00-10881.74%
VIX200916C000200002020-02-19 9:30AM EST20.002.051.902.10+0.09+4.59%437,05181.54%
VIX200916C000210002020-02-14 9:53AM EST21.001.721.701.900.00-15681.40%
VIX200916C000220002020-02-11 2:05PM EST22.001.571.501.700.00-74980.76%
VIX200916C000230002020-02-13 3:46PM EST23.001.451.351.550.00-15,00280.91%
VIX200916C000240002020-02-13 12:23PM EST24.001.251.251.350.00-117480.62%
VIX200916C000250002020-02-12 2:49PM EST25.001.201.101.30-0.05-4.00%52981.25%
VIX200916C000260002020-01-23 11:10AM EST26.001.191.001.200.00-2381.54%
VIX200916C000280002020-02-18 10:37AM EST28.000.950.850.950.00-75181.30%
VIX200916C000290002020-01-15 2:07PM EST29.000.900.750.900.00--581.49%
VIX200916C000300002020-02-12 9:30AM EST30.000.750.700.800.00-2020481.45%
VIX200916C000325002020-02-13 9:30AM EST32.500.640.550.750.00-24283.40%
VIX200916C000350002020-02-14 11:57AM EST35.000.550.450.600.00-5222983.40%
VIX200916C000400002020-02-18 10:23AM EST40.000.400.350.450.00-120486.04%
VIX200916C000425002020-01-16 3:51PM EST42.500.350.250.400.00-4485.64%
VIX200916C000450002020-02-06 2:18PM EST45.000.350.250.350.00-3387.50%
VIX200916C000500002020-01-23 10:10AM EST50.000.250.200.300.00--7090.04%
VIX200916C000600002020-01-21 12:07AM EST60.000.150.100.200.00--1391.41%
VIX200916C000650002020-01-22 3:48PM EST65.000.150.100.000.00--10,00282.03%
PutsforSeptember 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200916P000100002020-02-13 2:10PM EST10.000.050.000.100.00-11333.89%
VIX200916P000110002020-01-14 2:49PM EST11.000.110.050.000.00-5512.50%
VIX200916P000120002020-02-13 2:10PM EST12.000.250.150.300.00-10011028.81%
VIX200916P000130002020-02-13 3:02PM EST13.000.500.400.500.00-5,00015,25426.56%
VIX200916P000140002020-02-18 11:43AM EST14.000.750.700.850.00-1015,80025.54%
VIX200916P000150002020-02-18 1:19PM EST15.001.301.151.300.00-515,20623.68%
VIX200916P000160002020-02-13 10:15AM EST16.001.881.701.850.00-20031020.66%
VIX200916P000170002020-02-13 2:57PM EST17.002.502.302.500.00-21,77513.87%
VIX200916P000180002020-02-19 9:30AM EST18.003.112.953.200.00-40640.00%
VIX200916P000190002020-02-13 3:23PM EST19.003.863.603.900.00--20.00%
VIX200916P000200002020-02-13 2:40PM EST20.004.704.504.700.00-3100.00%
VIX200916P000220002020-01-24 12:37PM EST22.005.956.006.300.00--10.00%
VIX200916P000300002020-02-06 3:32PM EST30.0013.2013.1013.400.00-201200.00%
VIX200916P000700002020-01-30 1:42PM EST70.0051.5052.0052.300.00--100.00%