^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201021C000100002020-02-25 1:57PM EST10.0011.7011.7012.20+1.80+18.18%1340.00%
VIX201021C000110002020-02-24 3:51PM EST11.0010.3210.8011.20+0.09+0.88%52030.00%
VIX201021C000120002020-02-24 11:31AM EST12.009.309.8010.200.00-2250.00%
VIX201021C000130002020-01-28 3:55PM EST13.006.808.809.300.00-12140.00%
VIX201021C000140002020-02-25 4:07PM EST14.008.408.008.40+2.20+35.48%190.00%
VIX201021C000150002020-02-21 9:58AM EST15.006.807.307.600.00-82200.00%
VIX201021C000160002020-02-25 12:37PM EST16.006.306.506.90+0.31+5.18%12190.00%
VIX201021C000170002020-02-25 12:37PM EST17.005.705.906.20+0.50+9.62%22090.00%
VIX201021C000180002020-02-24 12:35PM EST18.004.805.305.600.00-21010.00%
VIX201021C000190002020-02-25 3:32PM EST19.005.004.805.10+0.58+13.12%54360.00%
VIX201021C000200002020-02-25 1:59PM EST20.004.604.304.60+0.58+14.43%3017,7170.00%
VIX201021C000210002020-02-25 3:32PM EST21.004.153.904.20+0.51+14.01%54370.00%
VIX201021C000220002020-02-25 3:49PM EST22.003.633.603.80+0.38+11.69%125130.00%
VIX201021C000230002020-02-11 10:22AM EST23.002.263.203.500.00-16460.00%
VIX201021C000240002020-02-25 3:49PM EST24.003.072.953.20+0.42+15.85%1552560.00%
VIX201021C000250002020-02-25 1:16PM EST25.002.602.702.95+0.09+3.59%125,40710.25%
VIX201021C000260002020-02-20 9:30AM EST26.001.902.502.700.00-51518.51%
VIX201021C000270002020-01-31 3:09PM EST27.001.632.302.500.00-19839623.15%
VIX201021C000280002020-02-25 1:44PM EST28.002.102.102.35+0.60+40.00%217226.93%
VIX201021C000290002020-01-28 10:26AM EST29.001.401.952.150.00-520329.33%
VIX201021C000300002020-02-25 1:49PM EST30.001.781.802.00+0.22+14.10%27,92731.69%
VIX201021C000325002020-02-24 12:09PM EST32.501.401.451.700.00-30054536.65%
VIX201021C000350002020-02-21 12:58PM EST35.001.051.201.450.00-3440.41%
VIX201021C000375002020-02-04 10:01AM EST37.500.761.001.250.00-119843.51%
VIX201021C000400002020-02-21 12:59PM EST40.001.000.851.05+0.25+33.33%121545.56%
VIX201021C000425002020-01-23 11:39AM EST42.500.520.550.950.00--19848.39%
VIX201021C000475002020-01-23 11:42AM EST47.500.400.400.750.00--19852.32%
VIX201021C000500002020-02-25 1:49PM EST50.000.530.450.65+0.08+17.78%55451.37%
VIX201021C000550002020-01-23 11:41AM EST55.000.260.300.600.00--19854.49%
VIX201021C000600002020-01-22 9:59AM EST60.000.300.150.500.00--255.57%
VIX201021C000700002020-02-14 3:57PM EST70.000.150.100.350.00--259.67%
VIX201021C000750002020-02-21 3:20PM EST75.000.150.100.300.00-2261.82%
PutsforOctober 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201021P000110002020-02-06 9:44AM EST11.000.050.000.100.00-1354.69%
VIX201021P000120002020-02-25 2:00PM EST12.000.100.050.150.00-104556.06%
VIX201021P000130002020-02-20 10:17AM EST13.000.200.050.200.00-112653.32%
VIX201021P000140002020-02-21 11:35AM EST14.000.290.250.350.00-606158.59%
VIX201021P000150002020-02-25 3:11PM EST15.000.550.400.55+0.10+22.22%7262360.25%
VIX201021P000160002020-02-25 3:54PM EST16.000.850.600.85+0.10+13.33%1185,07062.55%
VIX201021P000170002020-02-25 3:17PM EST17.001.001.001.15-0.05-4.76%182,38165.63%
VIX201021P000180002020-02-25 11:44AM EST18.001.501.351.550.00-1030067.68%
VIX201021P000190002020-02-25 3:34PM EST19.001.901.802.00-0.20-9.52%745,03470.02%
VIX201021P000200002020-02-25 4:04PM EST20.002.502.452.50-0.20-7.41%22690873.41%
VIX201021P000210002020-02-25 10:55AM EST21.003.203.003.100.00-236775.83%
VIX201021P000220002020-02-25 11:44AM EST22.003.803.503.80-0.30-7.32%77177.91%
VIX201021P000230002020-02-25 2:37PM EST23.004.404.204.40-0.10-2.22%325480.05%
VIX201021P000240002020-02-24 11:47AM EST24.005.104.905.10-0.20-3.77%1382.32%
VIX201021P000250002020-02-24 2:08PM EST25.005.785.605.90-0.22-3.67%111784.77%
VIX201021P000260002020-02-24 1:47PM EST26.006.506.306.70-0.40-5.80%10286.79%
VIX201021P000290002020-02-25 4:00PM EST29.009.008.809.00-1.55-14.69%55592.75%
VIX201021P000300002020-02-25 1:20PM EST30.0010.009.709.90-0.30-2.91%418495.36%
VIX201021P000325002020-02-25 1:57PM EST32.5011.9011.8012.10-0.20-1.65%2099.80%
VIX201021P000350002020-02-21 9:32AM EST35.0015.6813.9014.300.00-157103.19%
VIX201021P000400002020-02-24 11:46AM EST40.0019.2018.5018.900.00-24110.99%