^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191120C000100002019-09-13 3:09PM EDT10.007.607.608.200.00-14535239.06%
VIX191120C000110002019-09-13 4:00PM EDT11.006.606.607.200.00-107382208.98%
VIX191120C000120002019-09-12 3:47PM EDT12.005.705.606.300.00-497833184.18%
VIX191120C000130002019-09-13 2:03PM EDT13.004.904.805.400.00-29533165.53%
VIX191120C000140002019-09-13 4:04PM EDT14.004.054.004.600.00-6841,434149.61%
VIX191120C000150002019-09-13 3:44PM EDT15.003.403.404.000.00-1,0943,108141.60%
VIX191120C000160002019-09-13 2:03PM EDT16.003.002.853.400.00-3311,717133.59%
VIX191120C000170002019-09-13 4:04PM EDT17.002.502.452.950.00-16,39234,153130.13%
VIX191120C000180002019-09-13 3:56PM EDT18.002.152.102.500.00-1,85472,474126.22%
VIX191120C000190002019-09-13 1:43PM EDT19.001.901.802.200.00-89458,757124.85%
VIX191120C000200002019-09-13 4:11PM EDT20.001.651.651.950.00-93861,633126.17%
VIX191120C000210002019-09-13 3:41PM EDT21.001.451.351.750.00-3,29620,364124.32%
VIX191120C000220002019-09-13 1:43PM EDT22.001.301.151.550.00-12841,739123.54%
VIX191120C000230002019-09-13 3:57PM EDT23.001.171.051.400.00-2,20820,667125.00%
VIX191120C000240002019-09-13 3:25PM EDT24.001.050.901.300.00-17641,018125.68%
VIX191120C000250002019-09-13 3:57PM EDT25.000.910.801.150.00-16960,149125.59%
VIX191120C000260002019-09-13 3:11PM EDT26.000.850.701.050.00-1080,336126.07%
VIX191120C000270002019-09-13 12:12PM EDT27.000.720.601.000.00-2,30123,664127.25%
VIX191120C000280002019-09-13 3:15PM EDT28.000.680.550.900.00-571,250127.93%
VIX191120C000290002019-09-13 1:28PM EDT29.000.600.450.800.00-14127,149126.56%
VIX191120C000300002019-09-13 3:54PM EDT30.000.600.450.750.00-4,11894,377129.20%
VIX191120C000325002019-09-13 12:12PM EDT32.500.430.300.650.00-3145,827130.47%
VIX191120C000350002019-09-13 3:43PM EDT35.000.400.250.550.00-489,870133.20%
VIX191120C000375002019-09-13 4:07PM EDT37.500.300.200.500.00-1,39636,582136.52%
VIX191120C000400002019-09-13 4:01PM EDT40.000.300.150.400.00-4835,999136.13%
VIX191120C000425002019-09-13 10:32AM EDT42.500.200.100.350.00-64525,864136.91%
VIX191120C000450002019-09-12 11:20AM EDT45.000.170.100.350.00-2,10026,215142.38%
VIX191120C000475002019-09-11 1:25PM EDT47.500.150.050.300.00-10,6009,181141.02%
VIX191120C000500002019-09-12 11:08AM EDT50.000.120.100.250.00-10,70517,022145.90%
VIX191120C000550002019-09-13 3:15PM EDT55.000.130.000.200.00-115,573141.80%
VIX191120C000600002019-09-11 10:09AM EDT60.000.100.000.200.00-302,894149.22%
VIX191120C000650002019-09-03 11:10AM EDT65.000.100.000.150.00-21,727149.61%
VIX191120C000700002019-09-13 9:31AM EDT70.000.050.000.150.00-1002,883155.47%
VIX191120C000750002019-09-04 10:33AM EDT75.000.100.000.150.00-9081,859160.94%
VIX191120C000800002019-08-30 11:33AM EDT80.000.050.000.150.00-601,763166.41%
PutsforNovember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191120P000100002019-09-13 12:12PM EDT10.000.020.000.050.00-15050.78%
VIX191120P000110002019-09-13 3:52PM EDT11.000.020.000.050.00-1051,26546.09%
VIX191120P000120002019-09-13 3:25PM EDT12.000.080.000.150.00-85,48146.88%
VIX191120P000130002019-09-13 3:41PM EDT13.000.250.100.300.00-11166,80244.63%
VIX191120P000140002019-09-13 3:54PM EDT14.000.470.300.550.00-39934,41442.68%
VIX191120P000150002019-09-13 3:54PM EDT15.000.850.650.950.00-6,07239,54841.60%
VIX191120P000160002019-09-13 3:17PM EDT16.001.301.101.400.00-5599,95136.77%
VIX191120P000170002019-09-13 2:28PM EDT17.001.901.601.950.00-52435,06028.22%
VIX191120P000180002019-09-13 3:54PM EDT18.002.602.202.600.00-58573,1370.00%
VIX191120P000190002019-09-13 2:53PM EDT19.003.302.903.400.00-6816,3720.00%
VIX191120P000200002019-09-13 1:43PM EDT20.004.103.604.100.00-182,1090.00%
VIX191120P000210002019-09-13 3:10PM EDT21.004.804.404.900.00-27530.00%
VIX191120P000220002019-09-11 10:17AM EDT22.005.705.205.700.00-25280.00%
VIX191120P000230002019-09-13 12:43PM EDT23.006.506.006.600.00-1751,4420.00%
VIX191120P000240002019-09-11 10:16AM EDT24.007.006.907.500.00-8180.00%
VIX191120P000250002019-09-12 10:46AM EDT25.008.177.708.400.00-706740.00%
VIX191120P000260002019-09-06 12:37PM EDT26.008.698.709.300.00-110.00%
VIX191120P000270002019-08-23 10:21AM EDT27.009.709.5010.200.00-1110.00%
VIX191120P000280002019-09-13 9:56AM EDT28.0011.0010.5011.100.00-4310.00%
VIX191120P000300002019-09-10 11:31AM EDT30.0012.7112.3013.000.00-7270.00%
VIX191120P000325002019-08-14 12:50PM EDT32.5013.9015.2015.400.00-105320.00%
VIX191120P000350002019-09-12 11:33AM EDT35.0017.7017.1017.800.00-1022,1800.00%
VIX191120P000375002019-08-23 11:36AM EDT37.5019.1019.5020.200.00--2120.00%
VIX191120P000400002019-09-16 12:05AM EDT40.0022.5022.0022.600.00--1700.00%
VIX191120P000450002019-08-23 11:33AM EDT45.0026.4026.9027.500.00--4200.00%
VIX191120P000500002019-08-23 11:33AM EDT50.0031.3031.8032.500.00--2200.00%
VIX191120P000650002019-06-21 4:09PM EDT65.0047.3047.7048.000.00-330.00%
VIX191120P000700002019-06-17 12:11AM EDT70.0052.0052.9053.100.00--00.00%
VIX191120P000750002019-08-12 1:54PM EDT75.0056.1057.0057.200.00-5140.00%
VIX191120P000800002019-09-04 4:14AM EDT80.0060.8061.6062.200.00-2640.00%