Canada Markets open in 5 hrs 44 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
28.50+2.04 (+7.71%)
At close: 3:31AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200923C000170002020-09-04 3:49PM EDT17.0013.069.3013.410.00-20757.81%
VIXW200923C000180002020-08-28 1:30PM EDT18.0010.318.3012.410.00-11699.22%
VIXW200923C000190002020-09-21 12:08AM EDT19.007.887.3011.400.00--5641.80%
VIXW200923C000200002020-09-15 4:12PM EDT20.006.666.3010.400.00-1021589.06%
VIXW200923C000220002020-09-17 3:51PM EDT22.005.134.308.410.00-115490.63%
VIXW200923C000230002020-09-18 2:02PM EDT23.004.813.307.430.00-3263445.70%
VIXW200923C000240002020-09-17 3:40PM EDT24.004.502.456.460.00-21118402.73%
VIXW200923C000250002020-09-18 3:47PM EDT25.002.221.705.480.00-42796102.73%
VIXW200923C000260002020-09-18 3:56PM EDT26.001.301.454.100.00-179449112.11%
VIXW200923C000270002020-09-18 3:54PM EDT27.001.291.302.950.00-150494122.85%
VIXW200923C000280002020-09-18 3:49PM EDT28.000.750.902.450.00-2251,203138.09%
VIXW200923C000290002020-09-18 3:21PM EDT29.000.900.652.050.00-320457152.73%
VIXW200923C000325002020-09-18 3:23PM EDT32.500.350.051.300.00-203299190.43%
VIXW200923C000350002020-09-18 3:04PM EDT35.000.320.001.050.00-79888224.61%
VIXW200923C000375002020-09-18 4:09PM EDT37.500.130.000.900.00-972,120257.81%
VIXW200923C000400002020-09-18 3:24PM EDT40.000.160.000.800.00-2461,346287.89%
VIXW200923C000425002020-09-18 10:32AM EDT42.500.100.000.750.00-1246317.58%
VIXW200923C000450002020-09-18 2:35PM EDT45.000.150.000.700.00-10215343.75%
VIXW200923C000475002020-09-10 12:26PM EDT47.500.070.000.650.00-29366.41%
VIXW200923C000500002020-09-18 3:37PM EDT50.000.050.000.600.00-6076,014386.33%
VIXW200923C000550002020-09-17 11:08AM EDT55.000.050.000.580.00-144,059430.47%
VIXW200923C000600002020-09-18 1:53PM EDT60.000.050.000.530.00-45,944464.45%
VIXW200923C000650002020-09-11 2:13PM EDT65.000.130.000.490.00-124494.53%
VIXW200923C000700002020-09-14 2:59PM EDT70.000.080.000.460.00-323521.88%
VIXW200923C000750002020-09-14 3:46PM EDT75.000.050.000.430.00-2527546.09%
VIXW200923C000800002020-09-18 1:31PM EDT80.000.070.000.420.00-240571.88%
VIXW200923C000850002020-09-03 3:07PM EDT85.000.200.000.400.00--10592.97%
VIXW200923C001000002020-09-09 11:53AM EDT100.000.100.000.370.00-145652.34%
PutsforSeptember 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200923P000100002020-09-10 3:21PM EDT10.000.010.000.010.00-11412.50%
VIXW200923P000135002020-09-11 10:04AM EDT13.500.040.000.020.00-11325.00%
VIXW200923P000150002020-09-21 12:08AM EDT15.000.09-0.040.00--2337.50%
VIXW200923P000160002020-09-09 12:32PM EDT16.000.080.000.290.00--2382.03%
VIXW200923P000180002020-09-16 11:16AM EDT18.000.050.000.290.00-510314.84%
VIXW200923P000200002020-09-17 3:45PM EDT20.000.030.000.270.00-61131249.22%
VIXW200923P000210002020-09-17 12:53PM EDT21.000.050.000.260.00-24140218.75%
VIXW200923P000220002020-09-18 2:11PM EDT22.000.060.010.280.00-17770196.48%
VIXW200923P000240002020-09-18 2:26PM EDT24.000.080.000.600.00-2568,397176.17%
VIXW200923P000250002020-09-18 4:13PM EDT25.000.250.000.650.00-1,0821,252150.39%
VIXW200923P000260002020-09-18 3:33PM EDT26.000.650.000.850.00-1,0281,144133.40%
VIXW200923P000270002020-09-18 3:49PM EDT27.001.330.001.200.00-64491120.12%
VIXW200923P000280002020-09-18 3:49PM EDT28.002.010.401.850.00-21236133.20%
VIXW200923P000290002020-09-18 3:16PM EDT29.002.651.052.550.00-1188147.85%
VIXW200923P000300002020-09-18 3:44PM EDT30.003.701.753.300.00-61,310158.01%
VIXW200923P000325002020-09-18 10:06AM EDT32.506.153.705.500.00-6129181.25%
VIXW200923P000350002020-09-18 2:43PM EDT35.007.605.808.000.00-173205.47%
VIXW200923P000375002020-09-18 3:58PM EDT37.5010.697.8010.700.00-62176219.92%