^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191016C000100002019-09-16 9:53AM EDT10.006.906.907.10+0.10+1.47%65,980309.18%
VIX191016C000105002019-09-16 12:04AM EDT10.506.306.306.600.00--10283.79%
VIX191016C000110002019-09-12 9:30AM EDT11.006.005.906.000.00-1275263.67%
VIX191016C000120002019-09-16 9:47AM EDT12.005.104.905.10+0.20+4.08%40991229.49%
VIX191016C000130002019-09-16 9:53AM EDT13.004.064.004.20-0.04-0.98%21,232200.39%
VIX191016C000135002019-09-16 3:11AM EDT13.504.003.603.80+0.30+8.11%353189.26%
VIX191016C000140002019-09-16 9:51AM EDT14.003.403.303.50+0.10+3.03%3010,301184.28%
VIX191016C000145002019-09-16 9:34AM EDT14.503.302.953.10+0.35+11.86%1189174.12%
VIX191016C000150002019-09-16 9:52AM EDT15.002.752.702.80+0.05+1.85%787,470169.53%
VIX191016C000160002019-09-16 9:48AM EDT16.002.352.202.25+0.15+6.82%5267,226159.96%
VIX191016C000170002019-09-16 9:53AM EDT17.001.831.801.90+0.03+1.67%3,03296,456156.45%
VIX191016C000180002019-09-16 9:32AM EDT18.001.651.551.65+0.09+5.77%19117,104157.72%
VIX191016C000190002019-09-16 9:31AM EDT19.001.401.251.35+0.10+7.69%15373,911153.52%
VIX191016C000200002019-09-16 9:52AM EDT20.001.121.101.15+0.02+1.82%168112,245154.98%
VIX191016C000210002019-09-16 9:46AM EDT21.001.050.901.00+0.05+5.00%3,02931,540154.49%
VIX191016C000220002019-09-16 9:52AM EDT22.000.850.800.850.00-1,51372,952155.76%
VIX191016C000230002019-09-16 9:35AM EDT23.000.750.650.750.00-1051,582155.57%
VIX191016C000240002019-09-16 9:53AM EDT24.000.600.600.65-0.03-4.76%69131,311158.01%
VIX191016C000250002019-09-16 9:32AM EDT25.000.650.500.60+0.10+18.18%15165,876159.38%
VIX191016C000260002019-09-16 9:51AM EDT26.000.500.450.550.00-31135,264161.91%
VIX191016C000270002019-09-13 1:50PM EDT27.000.450.400.450.00-33667,881161.33%
VIX191016C000280002019-09-16 9:43AM EDT28.000.400.400.45-0.05-11.11%12170,736167.77%
VIX191016C000290002019-09-16 9:34AM EDT29.000.400.300.40+0.05+14.29%196,332165.43%
VIX191016C000300002019-09-16 9:53AM EDT30.000.350.300.350.00-12121,462167.97%
VIX191016C000325002019-09-13 10:04AM EDT32.500.210.250.300.00-11151,736174.22%
VIX191016C000350002019-09-16 9:54AM EDT35.000.250.200.250.00-789,017178.13%
VIX191016C000375002019-09-13 3:00PM EDT37.500.190.150.200.00-2,60944,025179.30%
VIX191016C000400002019-09-16 9:32AM EDT40.000.200.100.20+0.05+33.33%11172,809183.59%
VIX191016C000425002019-09-13 4:06PM EDT42.500.150.100.150.00-1,1309,109185.94%
VIX191016C000450002019-09-11 3:20PM EDT45.000.100.100.150.00-95010,077193.75%
VIX191016C000475002019-09-13 10:58AM EDT47.500.080.050.100.00-8061,871185.94%
VIX191016C000500002019-09-12 3:51PM EDT50.000.050.050.100.00-3042,732192.19%
VIX191016C000550002019-09-13 11:05AM EDT55.000.060.050.100.00-8,33444,327203.91%
VIX191016C000600002019-09-13 4:01PM EDT60.000.050.000.100.00-8242,568203.13%
VIX191016C000650002019-09-10 9:58AM EDT65.000.050.000.050.00-53,094196.88%
VIX191016C000700002019-09-03 9:46AM EDT70.000.050.000.050.00-2932,642204.69%
VIX191016C000750002019-08-29 10:53AM EDT75.000.050.000.050.00-40770210.94%
VIX191016C000800002019-09-13 11:03AM EDT80.000.020.000.050.00-402,060218.75%
PutsforOctober 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191016P000100002019-09-10 10:00AM EDT10.000.030.000.050.00-114568.75%
VIX191016P000110002019-09-11 2:09PM EDT11.000.020.000.050.00-54,11253.91%
VIX191016P000120002019-09-13 3:10PM EDT12.000.050.000.050.00-25,00529,07746.09%
VIX191016P000125002019-09-13 3:10PM EDT12.500.070.050.100.00-25,00125,14446.09%
VIX191016P000130002019-09-16 9:53AM EDT13.000.150.100.15-0.02-11.76%139,18542.97%
VIX191016P000135002019-09-16 9:54AM EDT13.500.250.200.25-0.05-16.67%151,67442.19%
VIX191016P000140002019-09-16 9:32AM EDT14.000.300.300.40-0.10-25.00%690,98841.70%
VIX191016P000145002019-09-13 3:44PM EDT14.500.550.500.600.00-31,76941.02%
VIX191016P000150002019-09-16 9:44AM EDT15.000.720.700.80-0.08-10.00%168111,88537.01%
VIX191016P000160002019-09-16 9:48AM EDT16.001.201.201.30-0.10-7.69%84118,6396.25%
VIX191016P000170002019-09-16 9:52AM EDT17.001.801.801.90-0.15-7.69%10673,3380.00%
VIX191016P000180002019-09-16 9:44AM EDT18.002.502.502.60-0.15-5.66%2565,5870.00%
VIX191016P000190002019-09-16 9:45AM EDT19.003.303.203.30-0.10-2.94%543,6810.00%
VIX191016P000200002019-09-16 9:41AM EDT20.004.104.104.20-0.13-3.07%277,7910.00%
VIX191016P000210002019-09-16 8:21AM EDT21.004.804.805.00-0.24-4.76%32,7850.00%
VIX191016P000220002019-09-13 9:40AM EDT22.005.905.705.900.00-12,5910.00%
VIX191016P000230002019-09-13 10:03AM EDT23.006.806.606.800.00-771,4290.00%
VIX191016P000240002019-09-16 9:47AM EDT24.007.607.507.70+0.30+4.11%284400.00%
VIX191016P000250002019-09-13 12:30PM EDT25.008.608.508.600.00-75560.00%
VIX191016P000260002019-09-11 3:15PM EDT26.009.109.409.500.00-852730.00%
VIX191016P000270002019-09-06 3:25PM EDT27.009.8010.3010.500.00-1291340.00%
VIX191016P000280002019-09-13 1:27PM EDT28.0011.4811.2011.400.00-121,4520.00%
VIX191016P000290002019-08-19 9:48AM EDT29.0011.1012.3012.400.00-101290.00%
VIX191016P000300002019-09-11 3:22PM EDT30.0012.9513.3013.400.00-103750.00%
VIX191016P000325002019-08-22 11:36AM EDT32.5014.6015.7015.800.00-2820.00%
VIX191016P000350002019-09-10 9:46AM EDT35.0017.3018.1018.200.00-14150.00%
VIX191016P000375002019-08-19 12:04AM EDT37.5018.1020.6020.700.00--780.00%
VIX191016P000400002019-08-23 12:28PM EDT40.0020.8022.9023.100.00-1643970.00%
VIX191016P000425002019-06-04 11:17AM EDT42.5024.7026.0026.200.00--570.00%
VIX191016P000450002019-08-13 3:13PM EDT45.0026.6028.1028.300.00-8380.00%
VIX191016P000475002019-09-13 3:08PM EDT47.5030.5830.5030.600.00-12650.00%
VIX191016P000500002019-09-13 3:04PM EDT50.0033.1233.0033.100.00-421670.00%
VIX191016P000600002019-08-26 12:08PM EDT60.0040.3542.9043.100.00-440.00%
VIX191016P000650002019-08-13 3:13PM EDT65.0046.4048.0048.200.00-4140.00%
VIX191016P000700002019-07-26 3:20PM EDT70.0053.6050.8051.000.00-51220.00%
VIX191016P000750002019-09-04 11:43AM EDT75.0055.9557.8058.100.00-1570.00%
VIX191016P000800002019-09-04 2:19PM EDT80.0060.8062.8063.000.00-7260.00%