^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201118C000100002020-02-26 10:35AM EST10.009.209.209.70-0.60-6.12%11220.00%
VIX201118C000110002020-02-25 11:21AM EST11.008.108.308.700.00-23150.00%
VIX201118C000120002020-02-26 9:34AM EST12.007.507.407.90+0.40+5.63%21810.00%
VIX201118C000130002020-02-25 1:37PM EST13.006.806.607.000.00-103340.00%
VIX201118C000140002020-02-25 4:09PM EST14.006.105.806.200.00-491150.00%
VIX201118C000150002020-02-25 4:02PM EST15.005.305.205.600.00-544720.00%
VIX201118C000160002020-02-25 4:00PM EST16.004.904.605.000.00-313810.00%
VIX201118C000170002020-02-26 9:30AM EST17.004.204.204.50-0.10-2.33%103400.00%
VIX201118C000180002020-02-26 10:57AM EST18.003.803.704.00-0.10-2.56%575080.00%
VIX201118C000190002020-02-26 9:55AM EST19.003.483.303.60-0.12-3.33%16250.00%
VIX201118C000200002020-02-25 3:59PM EST20.003.202.953.200.00-1074100.00%
VIX201118C000210002020-02-25 2:32PM EST21.002.902.703.000.00-1094610.00%
VIX201118C000220002020-02-26 9:55AM EST22.002.632.452.75+0.08+3.14%111820.00%
VIX201118C000230002020-02-25 2:01PM EST23.002.352.202.55-0.10-4.08%48420.00%
VIX201118C000240002020-02-25 1:34PM EST24.002.102.002.35-0.05-2.33%5011211.82%
VIX201118C000250002020-02-26 9:49AM EST25.001.921.802.00-0.23-10.70%17385516.24%
VIX201118C000260002020-02-25 3:08PM EST26.001.801.652.000.00-9411222.27%
VIX201118C000270002020-02-25 1:54PM EST27.001.901.501.850.00-3142625.39%
VIX201118C000280002020-02-20 3:36PM EST28.001.651.451.70+0.50+43.48%1011627.81%
VIX201118C000290002020-02-21 3:40PM EST29.001.501.301.550.00-146129.69%
VIX201118C000300002020-02-26 9:30AM EST30.001.351.151.50-0.15-10.00%5543532.37%
VIX201118C000325002020-02-25 2:18PM EST32.501.351.001.250.00-1029036.23%
VIX201118C000350002020-02-25 9:30AM EST35.001.000.801.050.00-177339.28%
VIX201118C000375002020-01-23 11:38AM EST37.500.630.650.800.00--19840.36%
VIX201118C000400002020-02-25 11:19AM EST40.000.700.550.750.00-2732343.80%
VIX201118C000425002020-02-18 2:05PM EST42.500.470.500.750.00-821847.66%
VIX201118C000450002020-02-21 1:12PM EST45.000.450.350.650.00-11949.27%
VIX201118C000475002020-02-24 12:10PM EST47.500.500.300.550.00-922150.29%
VIX201118C000500002020-02-26 9:51AM EST50.000.400.350.50-0.05-11.11%226250.10%
VIX201118C000550002020-02-21 12:08PM EST55.000.250.200.450.00-4629852.25%
VIX201118C000600002020-02-21 12:07PM EST60.000.200.150.400.00-115754.88%
VIX201118C000650002020-02-24 3:51PM EST65.000.240.200.300.00--157.81%
VIX201118C000700002020-02-24 10:13AM EST70.000.200.100.300.00--159.08%
VIX201118C000750002020-02-21 3:44PM EST75.000.150.050.250.00-7759.47%
VIX201118C000800002020-02-24 12:03PM EST80.000.200.050.250.00-204662.31%
PutsforNovember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201118P000100002020-02-25 2:23PM EST10.000.100.000.100.00-2017253.91%
VIX201118P000110002020-02-25 3:42PM EST11.000.200.050.200.00-1657.03%
VIX201118P000120002020-02-26 11:40AM EST12.000.200.150.300.00-58358.40%
VIX201118P000130002020-02-25 3:26PM EST13.000.400.250.500.00-3712660.06%
VIX201118P000140002020-02-26 11:27AM EST14.000.550.500.75-0.10-15.38%136763.14%
VIX201118P000150002020-02-26 11:55AM EST15.000.950.751.10-0.05-5.00%345,30865.48%
VIX201118P000160002020-02-25 3:59PM EST16.001.401.301.500.00-1254870.12%
VIX201118P000170002020-02-25 1:46PM EST17.001.801.652.000.00-5575772.02%
VIX201118P000180002020-02-25 2:09PM EST18.002.402.302.500.00-12475.54%
VIX201118P000190002020-02-26 9:58AM EST19.002.902.803.20-0.30-9.37%102578.37%
VIX201118P000200002020-02-25 3:16PM EST20.003.603.503.900.00-18743481.86%
VIX201118P000210002020-02-25 6:45PM EST21.004.404.104.500.00--483.23%
VIX201118P000220002020-02-25 3:58PM EST22.005.104.905.300.00-222686.79%
VIX201118P000230002020-02-26 9:33AM EST23.005.905.606.00+0.10+1.72%10019188.50%
VIX201118P000240002020-02-25 12:10PM EST24.006.906.406.800.00-1291.09%
VIX201118P000250002020-02-26 11:44AM EST25.007.607.207.60+0.10+1.33%262593.31%
VIX201118P000260002020-02-24 1:26PM EST26.008.708.108.500.00-122296.44%
VIX201118P000280002020-02-25 3:22PM EST28.0010.009.8010.200.00-30100.59%
VIX201118P000290002020-02-24 9:44AM EST29.0011.2010.6011.100.00--1102.32%
VIX201118P000300002020-02-25 11:23AM EST30.0011.7011.5011.900.00-44103.86%
VIX201118P000325002020-02-11 3:47AM EST32.5014.5013.7014.200.00--2108.40%
VIX201118P000350002020-02-11 3:54AM EST35.0016.6016.0016.600.00-45113.22%
VIX201118P000375002020-02-25 2:36PM EST37.5018.5018.4018.800.00-1010116.75%
VIX201118P000400002020-02-24 3:58PM EST40.0021.3020.7021.300.00-3129120.85%
VIX201118P000425002020-02-13 12:21PM EST42.5024.7023.2023.600.00--183124.46%
VIX201118P000450002020-02-25 6:45PM EST45.0025.6025.6026.000.00--2127.69%
VIX201118P000475002020-02-11 3:53AM EST47.5028.6028.0028.400.00--1130.54%
VIX201118P000500002020-02-24 11:09AM EST50.0030.9030.3030.800.00--1132.57%
VIX201118P000600002020-02-11 3:03AM EST60.0040.7040.1040.600.00--1142.85%
VIX201118P000700002020-02-11 3:54AM EST70.0050.5049.9050.400.00--2150.51%
VIX201118P000750002020-02-11 3:00AM EST75.0055.4054.8055.300.00--1153.66%
VIX201118P000800002020-02-11 9:44AM EST80.0059.9059.7060.300.00-3031157.03%