^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 22, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122C000100002020-01-17 3:50PM EST10.002.552.452.60-0.10-3.77%3,1984,3890.00%
VIX200122C000105002020-01-17 2:24PM EST10.502.252.002.10-0.35-13.46%1721420.00%
VIX200122C000110002020-01-17 4:00PM EST11.001.551.452.000.00-381,044294.53%
VIX200122C000115002020-01-17 4:06PM EST11.501.100.701.800.00-8632,380386.72%
VIX200122C000120002020-01-17 4:04PM EST12.000.670.650.70-0.20-22.99%5081,8840.00%
VIX200122C000125002020-01-17 4:12PM EST12.500.500.450.50-0.10-16.67%14,54413,91899.61%
VIX200122C000130002020-01-17 4:05PM EST13.000.320.050.300.00-8,21722,06589.84%
VIX200122C000135002020-01-17 4:00PM EST13.500.250.250.30-0.15-37.50%16,07926,692196.09%
VIX200122C000140002020-01-17 4:12PM EST14.000.240.200.25-0.11-31.43%6,84253,044229.69%
VIX200122C000145002020-01-17 4:07PM EST14.500.200.150.20-0.10-33.33%7,73438,025251.56%
VIX200122C000150002020-01-21 4:49AM EST15.000.200.050.15+0.05+33.33%17,13242,597246.09%
VIX200122C000160002020-01-17 3:59PM EST16.000.150.150.100.00-28,80671,083334.38%
VIX200122C000170002020-01-17 4:02PM EST17.000.100.050.15-0.05-33.33%46057,890375.00%
VIX200122C000180002020-01-17 3:59PM EST18.000.100.100.050.00-3,65681,790403.13%
VIX200122C000190002020-01-17 3:57PM EST19.000.100.050.100.00-1,04554,120451.56%
VIX200122C000200002020-01-21 9:30AM EST20.000.050.050.100.00-9194,823496.88%
VIX200122C000210002020-01-17 4:14PM EST21.000.050.050.10-0.05-50.00%1,63764,159537.50%
VIX200122C000220002020-01-17 4:11PM EST22.000.050.000.050.00-10,457223,544481.25%
VIX200122C000230002020-01-17 3:15PM EST23.000.050.050.050.00-10,85083,029571.88%
VIX200122C000240002020-01-17 12:47PM EST24.000.030.000.10-0.05-62.50%4,66647,540606.25%
VIX200122C000250002020-01-17 12:10PM EST25.000.050.000.05-0.03-37.50%413231,649575.00%
VIX200122C000260002020-01-16 3:36PM EST26.000.030.000.05-0.02-40.00%524,430600.00%
VIX200122C000270002020-01-16 4:11PM EST27.000.050.000.050.00-4,14576,726625.00%
VIX200122C000280002020-01-16 4:06PM EST28.000.050.000.050.00-4,34449,740650.00%
VIX200122C000290002020-01-16 12:52PM EST29.000.010.000.050.00-2,50049,193675.00%
VIX200122C000300002020-01-17 2:36PM EST30.000.030.000.050.00-5,005117,112700.00%
VIX200122C000325002020-01-10 9:37AM EST32.500.050.000.050.00-6339,902756.25%
VIX200122C000350002020-01-17 10:03AM EST35.000.030.000.050.00-2173,851800.00%
VIX200122C000375002020-01-09 2:27PM EST37.500.050.000.050.00-1158,942850.00%
VIX200122C000400002020-01-17 10:04AM EST40.000.030.000.050.00-277,557887.50%
VIX200122C000425002020-01-06 3:12PM EST42.500.050.000.050.00-5026,147925.00%
VIX200122C000450002020-01-06 1:27PM EST45.000.030.000.050.00-310,580962.50%
VIX200122C000475002019-12-19 3:45PM EST47.500.100.000.050.00-2008,4101,000.00%
VIX200122C000500002020-01-17 10:06AM EST50.000.030.000.050.00-110,6901,031.25%
VIX200122C000550002020-01-09 1:17PM EST55.000.050.000.050.00-164,6831,087.50%
VIX200122C000600002020-01-17 10:07AM EST60.000.020.0010.000.00-5106,1273,710.16%
VIX200122C000650002019-12-20 2:22PM EST65.000.050.000.050.00-103,4371,187.50%
VIX200122C000700002019-12-31 11:07AM EST70.000.030.000.300.00-203,0341,546.88%
VIX200122C000750002019-12-16 11:04AM EST75.000.040.000.050.00-13771,275.00%
VIX200122C000800002019-12-06 12:39PM EST80.000.050.000.050.00-14851,312.50%
PutsforJanuary 22, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000100002020-01-17 11:02AM EST10.000.030.000.050.00-2693271.88%
VIX200122P000105002020-01-02 1:06PM EST10.500.050.000.050.00-1116225.00%
VIX200122P000110002020-01-17 3:26PM EST11.000.030.000.050.00-64,513184.38%
VIX200122P000115002020-01-17 3:30PM EST11.500.030.000.10-0.07-70.00%83336,123165.63%
VIX200122P000120002020-01-17 4:13PM EST12.000.100.150.15-0.10-50.00%6,73254,834175.00%
VIX200122P000125002020-01-17 4:14PM EST12.500.400.400.45-0.10-20.00%13,069114,578220.31%
VIX200122P000130002020-01-17 4:08PM EST13.000.800.400.700.00-16,138100,426175.00%
VIX200122P000135002020-01-17 3:48PM EST13.501.170.457.800.00-1,98669,2701,409.38%
VIX200122P000140002020-01-17 3:50PM EST14.001.601.651.75-0.10-5.88%5,74791,713366.41%
VIX200122P000145002020-01-17 3:48PM EST14.502.102.102.20-0.05-2.33%70131,579400.78%
VIX200122P000150002020-01-17 4:14PM EST15.002.602.0010.000.00-2,18268,3291,728.13%
VIX200122P000160002020-01-21 9:30AM EST16.003.503.503.70+0.10+2.94%1066,250514.06%
VIX200122P000170002020-01-21 9:30AM EST17.004.504.504.600.00-145,411564.84%
VIX200122P000180002020-01-17 3:42PM EST18.005.504.809.200.00-4,22775,6691,242.19%
VIX200122P000190002020-01-17 3:25PM EST19.006.405.807.100.00-14619,101632.81%
VIX200122P000200002020-01-17 3:32PM EST20.007.506.807.900.00-46214,489615.63%
VIX200122P000210002020-01-17 2:11PM EST21.008.308.408.60-0.15-1.78%9773768.75%
VIX200122P000220002020-01-17 3:33PM EST22.009.454.3014.200.00-10559609.38%
VIX200122P000230002020-01-14 10:34AM EST23.0010.3010.4010.600.00-1643859.38%
VIX200122P000240002020-01-14 1:08PM EST24.0011.1511.4011.600.00-110283900.00%
VIX200122P000250002020-01-13 4:02PM EST25.0012.4611.7016.000.00-22141,588.28%
VIX200122P000260002020-01-14 11:03AM EST26.0013.0013.4013.600.00-10203976.56%
VIX200122P000270002020-01-02 11:45AM EST27.0012.7014.4014.600.00-1181,010.94%
VIX200122P000280002020-01-14 11:03AM EST28.0015.0015.4015.600.00-5141,043.75%
VIX200122P000290002020-01-07 11:25AM EST29.0014.4716.4016.600.00-2741,075.00%
VIX200122P000300002019-12-30 3:16PM EST30.0015.6017.4017.600.00-11461,106.25%
VIX200122P000325002019-12-17 12:32PM EST32.5017.8019.9020.000.00-21091,135.94%
VIX200122P000350002020-01-17 2:58PM EST35.0022.3022.4022.60+0.30+1.36%675381,239.06%
VIX200122P000375002019-12-19 3:31PM EST37.5022.9024.9025.100.00-1821,296.88%
VIX200122P000400002020-01-09 4:14PM EST40.0026.4027.4027.600.00-170941,350.00%
VIX200122P000425002019-12-17 12:12PM EST42.5027.6029.8030.000.00--11,309.38%
VIX200122P000450002019-12-30 10:14AM EST45.0029.3831.7033.100.00--21,353.13%
VIX200122P000475002019-12-27 3:09PM EST47.5031.9434.2038.600.00-1102,250.78%
VIX200122P000500002020-01-06 4:13PM EST50.0035.1037.4037.600.00-3771,528.13%
VIX200122P000550002019-12-30 3:33PM EST55.0039.5042.4042.600.00-1171,601.56%
VIX200122P000600002020-01-15 3:10PM EST60.0046.9047.4047.500.00-1033271,618.75%
VIX200122P000650002019-11-21 10:12AM EST65.0047.9050.1050.300.00-11040.00%
VIX200122P000700002019-12-17 3:13PM EST70.0055.0057.3057.500.00-20751,678.13%
VIX200122P000750002020-01-09 11:28AM EST75.0061.0062.4062.500.00-1171,781.25%
VIX200122P000800002020-01-07 11:35AM EST80.0066.0067.4067.500.00-1571,826.56%