Canada Markets close in 2 hrs 50 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
28.81+2.98 (+11.54%)
As of 12:54PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX210120C000100002020-09-21 10:56AM EDT10.0020.7020.4020.60+1.30+6.70%31261198.14%
VIX210120C000140002020-09-16 3:44PM EDT14.0014.8516.4016.600.00-47143.90%
VIX210120C000150002020-09-17 10:22AM EDT15.0014.2015.4015.600.00-1464133.15%
VIX210120C000160002020-09-09 2:17PM EDT16.0012.6014.4014.700.00-149124.66%
VIX210120C000170002020-09-15 11:16AM EDT17.0011.6013.5013.700.00-278116.60%
VIX210120C000180002020-09-18 10:02AM EDT18.0011.8412.7012.900.00-3190112.89%
VIX210120C000190002020-09-16 2:36PM EDT19.0010.1411.8012.100.00-1113107.76%
VIX210120C000210002020-09-21 11:11AM EDT21.0010.8010.3010.50+1.46+15.63%55262100.73%
VIX210120C000220002020-09-21 12:16PM EDT22.009.779.609.90+0.60+6.54%27148099.39%
VIX210120C000230002020-09-21 11:29AM EDT23.009.409.009.30+0.60+6.82%1222298.58%
VIX210120C000240002020-09-21 11:59AM EDT24.008.708.508.70+0.98+12.69%1819698.19%
VIX210120C000250002020-09-21 12:39PM EDT25.007.977.908.20+0.45+5.98%251,37497.34%
VIX210120C000260002020-09-21 12:26PM EDT26.007.607.507.70+0.60+8.57%1123397.75%
VIX210120C000270002020-09-21 12:44PM EDT27.007.077.007.30+0.47+7.12%17999,81497.68%
VIX210120C000290002020-09-21 12:42PM EDT29.006.206.306.50+0.19+3.16%44,25698.73%
VIX210120C000300002020-09-21 11:17AM EDT30.006.005.906.10+0.35+6.19%9398,80998.29%
VIX210120C000325002020-09-21 9:56AM EDT32.505.205.105.30+0.60+13.04%143,25798.88%
VIX210120C000350002020-09-21 12:39PM EDT35.004.574.504.70+0.27+6.28%10334,896100.64%
VIX210120C000375002020-09-17 1:58PM EDT37.504.093.904.10+0.41+11.14%21,027100.90%
VIX210120C000400002020-09-21 12:51PM EDT40.003.563.503.60+0.36+11.25%34599,862102.15%
VIX210120C000425002020-09-21 11:51AM EDT42.503.263.103.20+0.50+18.12%634,683103.08%
VIX210120C000450002020-09-21 11:57AM EDT45.002.892.752.85+0.34+13.33%2,65616,927103.88%
VIX210120C000475002020-09-21 12:35PM EDT47.502.492.402.55+0.21+9.21%2360,763104.25%
VIX210120C000500002020-09-21 12:47PM EDT50.002.202.152.30+0.10+4.76%1413,371105.18%
VIX210120C000550002020-09-17 1:53PM EDT55.001.871.751.85+0.30+19.11%102,566106.54%
VIX210120C000600002020-09-21 10:41AM EDT60.001.551.401.50+0.20+14.81%642,902107.28%
VIX210120C000650002020-09-21 11:44AM EDT65.001.251.151.20+0.15+13.64%75314,036107.81%
VIX210120C000700002020-09-21 12:31PM EDT70.000.970.951.05-0.02-2.02%1323,996109.47%
VIX210120C000750002020-09-21 12:47PM EDT75.000.850.800.90+0.10+13.33%1,22199,295110.69%
VIX210120C000800002020-09-21 12:49PM EDT80.000.710.650.75+0.06+9.23%9411,032110.89%
VIX210120C000850002020-09-21 10:58AM EDT85.000.630.550.65+0.03+5.00%33,408111.82%
VIX210120C000900002020-09-18 12:13PM EDT90.000.520.450.55+0.02+4.00%173,486111.91%
VIX210120C000950002020-09-14 2:46PM EDT95.000.400.400.500.00-2165113.57%
VIX210120C001000002020-09-21 10:55AM EDT100.000.400.300.45+0.05+14.29%5754113.38%
VIX210120C001200002020-09-21 12:31PM EDT120.000.200.150.250.00-10948113.97%
VIX210120C001300002020-09-08 2:47PM EDT130.000.150.100.200.00-10117114.26%
VIX210120C001400002020-08-31 2:13PM EDT140.000.150.100.150.00-10121116.02%
VIX210120C001500002020-09-21 12:02PM EDT150.000.120.100.15+0.02+20.00%787,452119.92%
PutsforJanuary 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX210120P000100002020-08-28 10:50AM EDT10.000.030.000.050.00-11,30278.13%
VIX210120P000110002020-09-08 10:00AM EDT11.000.020.000.050.00-901,12371.88%
VIX210120P000120002020-09-08 10:00AM EDT12.000.010.000.050.00-3043565.63%
VIX210120P000130002020-09-17 1:26PM EDT13.000.030.000.050.00-114960.16%
VIX210120P000140002020-09-15 11:35AM EDT14.000.030.000.100.00-1215360.55%
VIX210120P000150002020-09-18 3:49PM EDT15.000.070.050.100.00-101,04658.98%
VIX210120P000170002020-09-18 3:52PM EDT17.000.150.150.250.00-1238659.18%
VIX210120P000180002020-09-17 2:05PM EDT18.000.300.250.35-0.05-14.29%4,00018659.28%
VIX210120P000190002020-09-18 9:54AM EDT19.000.500.450.550.00-10032461.87%
VIX210120P000210002020-09-21 12:53PM EDT21.001.000.901.05-0.05-4.76%2,20010,54163.82%
VIX210120P000220002020-09-14 2:43PM EDT22.001.401.251.350.00-8412,10365.04%
VIX210120P000230002020-09-17 2:09PM EDT23.001.851.651.750.00-810,23166.70%
VIX210120P000240002020-09-21 10:06AM EDT24.002.102.052.20-0.25-10.64%22,37167.72%
VIX210120P000250002020-09-21 11:05AM EDT25.002.572.552.65-0.18-6.55%14,70668.82%
VIX210120P000260002020-09-18 11:06AM EDT26.003.403.003.200.00-220069.53%
VIX210120P000270002020-09-18 3:27PM EDT27.003.903.603.800.00-13,52371.19%
VIX210120P000280002020-09-17 3:05PM EDT28.004.504.204.300.00-536,91371.39%
VIX210120P000290002020-09-18 9:55AM EDT29.005.104.805.000.00-507,84072.61%
VIX210120P000300002020-09-21 11:17AM EDT30.005.405.505.60-0.50-8.47%8528,11973.29%
VIX210120P000325002020-09-15 10:22AM EDT32.507.207.207.30-1.04-12.62%55,65274.17%
VIX210120P000350002020-09-17 10:17AM EDT35.009.049.009.20-0.60-6.22%1562174.95%
VIX210120P000375002020-09-17 10:29AM EDT37.5011.5011.0011.100.00-32175.29%
VIX210120P000400002020-09-17 12:14PM EDT40.0013.0113.0013.20-0.59-4.34%54075.49%
VIX210120P000425002020-09-21 12:40PM EDT42.5015.3015.1015.20-0.30-1.92%41374.05%
VIX210120P000450002020-09-21 10:06AM EDT45.0017.2917.2017.40-0.91-5.00%11072.85%
VIX210120P000500002020-09-17 11:41AM EDT50.0022.6021.6021.800.00-104567.19%
VIX210120P000550002020-09-15 2:27PM EDT55.0027.7426.2026.400.00-1656.25%
VIX210120P000600002020-09-18 11:19AM EDT60.0031.7430.8031.100.00-21190.00%
VIX210120P000700002020-08-28 12:56PM EDT70.0042.2040.3040.600.00-8170.00%
VIX210120P000750002020-09-11 9:50AM EDT75.0047.3545.1045.400.00-210.00%
VIX210120P000900002020-09-21 12:09AM EDT90.0061.8159.8060.000.00--10.00%
VIX210120P001300002020-09-01 1:59PM EDT130.00100.7099.4099.600.00--1330.00%