Canada markets close in 3 hours 29 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
28.99+3.16 (+12.23%)
As of 12:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201216C000100002020-09-21 11:25AM EDT10.0021.4020.9021.10+1.60+8.08%5548252.44%
VIX201216C000110002020-09-21 8:30AM EDT11.0019.9219.9020.10+0.72+3.75%2256232.42%
VIX201216C000120002020-09-04 10:59AM EDT12.0020.0018.8019.100.00-2065212.40%
VIX201216C000130002020-09-18 1:26PM EDT13.0017.3017.8018.100.00-354196.44%
VIX201216C000140002020-09-09 12:11PM EDT14.0015.4016.9017.100.00-6131183.89%
VIX201216C000150002020-09-17 1:25PM EDT15.0015.1715.9016.200.00-1135172.22%
VIX201216C000160002020-09-17 10:25AM EDT16.0014.0515.0015.200.00-1569161.28%
VIX201216C000170002020-09-21 9:44AM EDT17.0014.0814.0014.20+0.76+5.71%2569149.41%
VIX201216C000180002020-09-21 10:14AM EDT18.0013.2213.0013.30+1.12+9.26%1108139.75%
VIX201216C000190002020-09-21 10:02AM EDT19.0012.2612.2012.50+0.40+3.37%2759134.77%
VIX201216C000200002020-09-21 11:38AM EDT20.0011.9011.4011.60+1.00+9.17%6312,787128.32%
VIX201216C000210002020-09-21 11:25AM EDT21.0011.1010.6010.90+1.34+13.73%11100124.46%
VIX201216C000220002020-09-21 12:02PM EDT22.0010.109.9010.10+1.19+13.36%3301120.31%
VIX201216C000230002020-09-21 11:34AM EDT23.009.719.209.40+1.25+14.78%1368117.04%
VIX201216C000240002020-09-21 11:17AM EDT24.009.008.608.90+0.65+7.78%5330116.70%
VIX201216C000250002020-09-21 12:14PM EDT25.008.208.108.30+0.30+3.80%671,088115.72%
VIX201216C000260002020-09-21 12:03PM EDT26.007.707.607.80+0.43+5.91%503,080115.31%
VIX201216C000270002020-09-21 12:15PM EDT27.007.307.207.40+0.76+11.62%922,828116.31%
VIX201216C000280002020-09-21 11:29AM EDT28.007.106.807.00+0.60+9.23%5611,049116.75%
VIX201216C000290002020-09-21 11:34AM EDT29.006.736.406.60+0.63+10.33%119,016116.75%
VIX201216C000300002020-09-21 12:07PM EDT30.006.006.006.20+0.55+10.09%42926,220116.31%
VIX201216C000325002020-09-21 12:07PM EDT32.505.305.205.40+0.40+8.16%8741,965117.14%
VIX201216C000350002020-09-21 12:01PM EDT35.004.704.604.80+0.30+6.82%21329,823119.41%
VIX201216C000375002020-09-21 11:59AM EDT37.504.204.004.20+0.60+16.67%535,448119.87%
VIX201216C000400002020-09-21 12:14PM EDT40.003.603.503.70+0.25+7.46%6,71949,948120.56%
VIX201216C000425002020-09-21 11:02AM EDT42.503.403.103.30+0.30+9.68%88,631121.78%
VIX201216C000450002020-09-21 12:11PM EDT45.002.852.802.90+0.13+4.78%69123,455122.83%
VIX201216C000475002020-09-21 9:35AM EDT47.502.552.502.60+0.10+4.08%1017,287123.88%
VIX201216C000500002020-09-21 12:05PM EDT50.002.282.202.35+0.29+14.57%57657,158124.56%
VIX201216C000550002020-09-21 11:04AM EDT55.001.901.751.90+0.27+16.56%1,3147,326125.78%
VIX201216C000600002020-09-21 12:11PM EDT60.001.401.401.55-0.05-3.45%658,938126.76%
VIX201216C000650002020-09-21 12:11PM EDT65.001.151.151.25+0.05+4.55%16824,165127.59%
VIX201216C000700002020-09-21 11:52AM EDT70.001.000.951.05+0.01+1.01%20231,341128.81%
VIX201216C000750002020-09-21 9:37AM EDT75.000.900.800.90+0.18+25.00%12021,847130.32%
VIX201216C000800002020-09-21 11:17AM EDT80.000.750.650.75+0.11+17.19%11040,353130.57%
VIX201216C000850002020-09-21 11:03AM EDT85.000.600.550.65+0.07+13.21%13116,791131.74%
VIX201216C000900002020-09-21 11:22AM EDT90.000.550.450.55+0.15+37.50%257,177131.93%
VIX201216C000950002020-09-18 12:34PM EDT95.000.400.400.500.00-93335133.79%
VIX201216C001000002020-09-17 11:39AM EDT100.000.330.300.400.00-11,34217,039132.13%
VIX201216C001100002020-09-18 2:51PM EDT110.000.270.200.300.00-1127,923132.32%
VIX201216C001200002020-09-18 12:36PM EDT120.000.200.150.250.00-5281134.38%
VIX201216C001300002020-09-18 2:42PM EDT130.000.160.100.200.00-21,060134.77%
VIX201216C001400002020-09-18 10:00AM EDT140.000.130.100.150.00-6646136.72%
VIX201216C001500002020-09-21 10:25AM EDT150.000.100.050.150.00-62,573137.50%
PutsforDecember 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201216P000100002020-09-09 10:19AM EDT10.000.030.000.050.00-24,96593.75%
VIX201216P000110002020-09-16 12:35PM EDT11.000.030.000.050.00-104,48185.16%
VIX201216P000120002020-09-16 11:56AM EDT12.000.030.000.050.00-59,51678.13%
VIX201216P000130002020-09-21 10:46AM EDT13.000.050.000.100.00-157,62778.91%
VIX201216P000140002020-09-10 4:09PM EDT14.000.030.000.100.00-12,55572.27%
VIX201216P000150002020-09-18 10:27AM EDT15.000.050.000.100.00-31,61966.02%
VIX201216P000160002020-09-21 9:30AM EDT16.000.080.050.10-0.02-20.00%14,67164.26%
VIX201216P000170002020-09-21 9:30AM EDT17.000.120.100.20+0.02+20.00%52,69066.60%
VIX201216P000180002020-09-21 10:46AM EDT18.000.200.150.25-0.05-20.00%4222,11564.26%
VIX201216P000190002020-09-21 11:24AM EDT19.000.350.300.400.00-76310,16866.89%
VIX201216P000200002020-09-21 10:57AM EDT20.000.500.500.55-0.08-13.79%33864,81768.07%
VIX201216P000210002020-09-18 12:09PM EDT21.000.860.700.800.00-4,38630,96569.19%
VIX201216P000220002020-09-17 3:37PM EDT22.001.051.001.05-0.06-5.41%1027,83770.26%
VIX201216P000230002020-09-21 11:57AM EDT23.001.401.301.40-0.05-3.45%50,00164,74771.29%
VIX201216P000240002020-09-18 4:15PM EDT24.001.881.701.850.00-48,59173.34%
VIX201216P000250002020-09-21 12:11PM EDT25.002.252.152.30-0.06-2.60%40,13120,69574.71%
VIX201216P000260002020-09-21 12:02PM EDT26.002.752.652.800.00-1904,75376.07%
VIX201216P000270002020-09-21 11:58AM EDT27.003.303.203.40-0.17-4.90%1188,85877.91%
VIX201216P000280002020-09-17 1:30PM EDT28.003.903.803.90-0.20-4.88%1014,77378.47%
VIX201216P000290002020-09-21 10:32AM EDT29.004.454.404.60-0.25-5.32%210,20680.13%
VIX201216P000300002020-09-21 12:13PM EDT30.005.105.005.20-0.30-5.56%179,83480.20%
VIX201216P000325002020-09-21 11:53AM EDT32.506.806.706.90-0.30-4.23%3610,97081.52%
VIX201216P000350002020-09-21 11:28AM EDT35.008.508.608.80-0.60-6.59%146,32483.40%
VIX201216P000375002020-09-21 11:46AM EDT37.5010.5010.5010.70-0.65-5.83%1812382.76%
VIX201216P000400002020-09-21 11:17AM EDT40.0012.5012.5012.70-0.50-3.85%3520081.64%
VIX201216P000425002020-09-21 11:15AM EDT42.5014.6014.6014.80-0.60-3.95%94580.42%
VIX201216P000450002020-09-15 3:40PM EDT45.0017.9016.7016.900.00-21576.71%
VIX201216P000475002020-09-15 3:40PM EDT47.5020.1018.9019.100.00-1672.85%
VIX201216P000500002020-09-17 12:01PM EDT50.0021.8021.1021.400.00-103166.80%
VIX201216P000550002020-09-15 2:27PM EDT55.0027.0825.7025.900.00-1210.00%
VIX201216P000600002020-09-21 8:30AM EDT60.0030.5530.3030.60-0.55-1.77%7190.00%
VIX201216P000700002020-09-03 2:48PM EDT70.0039.1039.8040.100.00-210.00%
VIX201216P000800002020-09-04 3:15AM EDT80.0049.5049.5049.800.00-10200.00%
VIX201216P000850002020-08-03 9:30AM EDT85.0057.1254.6054.900.00-1990.00%
VIX201216P001000002020-09-10 10:13AM EDT100.0070.7069.1069.400.00-110.00%
VIX201216P001300002020-09-01 2:00PM EDT130.00100.5098.9099.200.00--660.00%