^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191218C000100002019-10-18 2:40PM EDT10.007.507.507.60+0.10+1.35%11769277.15%
VIX191218C000110002019-10-18 10:59AM EDT11.006.606.506.70+0.22+3.45%10614244.24%
VIX191218C000120002019-10-18 10:10AM EDT12.005.505.505.70+0.03+0.55%14593211.72%
VIX191218C000130002019-10-18 12:48PM EDT13.004.804.704.80+0.10+2.13%5720188.96%
VIX191218C000140002019-10-18 3:59PM EDT14.004.003.904.10+0.10+2.56%292,734171.58%
VIX191218C000150002019-10-18 3:30PM EDT15.003.303.303.40-0.10-2.94%116,363158.40%
VIX191218C000160002019-10-18 2:56PM EDT16.002.852.802.90+0.11+4.01%20213,356150.83%
VIX191218C000170002019-10-18 3:52PM EDT17.002.372.402.500.00-8946,332146.19%
VIX191218C000180002019-10-18 4:01PM EDT18.002.152.052.15+0.15+7.50%31541,941142.38%
VIX191218C000190002019-10-18 2:45PM EDT19.001.801.751.85+0.05+2.86%22639,261139.26%
VIX191218C000200002019-10-18 3:29PM EDT20.001.551.551.65+0.06+4.03%1,48869,047139.36%
VIX191218C000210002019-10-18 2:52PM EDT21.001.351.351.45+0.05+3.85%5212,307138.28%
VIX191218C000220002019-10-18 3:49PM EDT22.001.201.201.250.00-1552,406137.40%
VIX191218C000230002019-10-18 4:08PM EDT23.001.101.051.10+0.05+4.76%19720,315136.72%
VIX191218C000240002019-10-18 10:57AM EDT24.000.950.951.00+0.05+5.56%120,280137.79%
VIX191218C000250002019-10-18 3:47PM EDT25.000.800.800.900.00-12080,692136.82%
VIX191218C000260002019-10-18 11:46AM EDT26.000.770.700.80+0.07+10.00%7,01054,535136.43%
VIX191218C000270002019-10-18 4:03PM EDT27.000.700.650.75+0.05+7.69%8,82034,451138.48%
VIX191218C000280002019-10-18 11:20AM EDT28.000.620.600.65+0.02+3.33%9,41224,079138.38%
VIX191218C000290002019-10-18 3:37PM EDT29.000.550.550.60-0.02-3.51%53234,500139.45%
VIX191218C000300002019-10-18 3:37PM EDT30.000.500.500.55-0.05-9.09%2179,502140.14%
VIX191218C000325002019-10-18 9:35AM EDT32.500.450.400.45+0.04+9.76%2041,223141.99%
VIX191218C000350002019-10-18 3:50PM EDT35.000.320.300.40-0.05-13.51%16835,995143.95%
VIX191218C000375002019-10-18 12:39PM EDT37.500.300.250.35+0.03+11.11%6131,247146.48%
VIX191218C000400002019-10-18 4:04PM EDT40.000.250.200.30+0.03+13.64%2546,791147.85%
VIX191218C000425002019-10-16 2:10PM EDT42.500.200.150.250.00-4,50352,830147.66%
VIX191218C000450002019-10-18 12:05PM EDT45.000.150.150.20-0.05-25.00%5011,659149.80%
VIX191218C000475002019-10-17 1:56PM EDT47.500.150.100.200.00-10,00014,652151.17%
VIX191218C000500002019-10-17 11:34AM EDT50.000.120.100.150.00-431,523151.17%
VIX191218C000550002019-10-02 10:00AM EDT55.000.150.050.150.00-551,635154.69%
VIX191218C000600002019-10-07 2:09PM EDT60.000.100.050.100.00-11010,856156.25%
VIX191218C000650002019-10-07 2:30PM EDT65.000.100.050.100.00-1622162.50%
VIX191218C000700002019-10-18 12:29PM EDT70.000.050.000.100.00-35966160.94%
VIX191218C000750002019-10-18 11:57AM EDT75.000.050.000.050.00-10977153.13%
VIX191218C000800002019-10-17 3:08PM EDT80.000.050.000.050.00-326,269157.81%
PutsforDecember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191218P000100002019-10-18 9:45AM EDT10.000.030.000.050.00-51,30351.95%
VIX191218P000110002019-10-18 11:32AM EDT11.000.050.000.050.00-362,21740.23%
VIX191218P000120002019-10-18 3:52PM EDT12.000.070.050.100.00-32,86434.57%
VIX191218P000130002019-10-18 12:31PM EDT13.000.170.150.25-0.03-15.00%1081,65631.84%
VIX191218P000140002019-10-18 12:31PM EDT14.000.370.400.45-0.13-26.00%1,43530,40524.61%
VIX191218P000150002019-10-18 3:55PM EDT15.000.800.750.85-0.06-6.98%10,09649,07314.94%
VIX191218P000160002019-10-17 4:08PM EDT16.001.351.251.350.00-18113,7980.00%
VIX191218P000170002019-10-18 3:01PM EDT17.001.901.851.90-0.05-2.56%1347,7100.00%
VIX191218P000180002019-10-18 2:46PM EDT18.002.502.502.55-0.10-3.85%352,1050.00%
VIX191218P000190002019-10-18 12:03PM EDT19.003.163.203.30-0.24-7.06%423,3710.00%
VIX191218P000200002019-10-17 2:29PM EDT20.004.103.904.000.00-1268,0860.00%
VIX191218P000210002019-10-18 12:04PM EDT21.004.734.704.90+0.03+0.64%1113,6740.00%
VIX191218P000220002019-10-18 12:03PM EDT22.005.525.505.70-0.12-2.13%1,5861,7860.00%
VIX191218P000230002019-10-15 2:14PM EDT23.006.406.406.600.00-109670.00%
VIX191218P000240002019-10-16 2:58PM EDT24.007.357.207.400.00-30360.00%
VIX191218P000250002019-10-18 10:31AM EDT25.008.208.108.30-0.20-2.38%26820.00%
VIX191218P000260002019-10-03 9:30AM EDT26.007.709.109.300.00-8008000.00%
VIX191218P000270002019-10-07 9:53AM EDT27.009.2010.0010.200.00-134530.00%
VIX191218P000280002019-10-02 9:38AM EDT28.009.8010.9011.100.00-16550.00%
VIX191218P000290002019-10-11 10:45AM EDT29.0011.4011.9012.000.00-1972000.00%
VIX191218P000300002019-10-15 1:45PM EDT30.0012.9012.8013.000.00-41,2330.00%
VIX191218P000325002019-10-15 11:43AM EDT32.5015.3315.2015.400.00-6180.00%
VIX191218P000350002019-08-19 12:04AM EDT35.0016.7017.6017.800.00--2,1710.00%
VIX191218P000400002019-08-28 1:15PM EDT40.0021.2021.5021.600.00-2102120.00%
VIX191218P000425002019-08-08 10:52AM EDT42.5024.9024.5024.700.00--80.00%
VIX191218P000450002019-08-19 12:04AM EDT45.0026.3027.3027.500.00--9300.00%
VIX191218P000600002019-08-27 9:53AM EDT60.0041.2041.1041.200.00--50.00%
VIX191218P000700002019-07-29 12:12AM EDT70.0053.3050.4050.900.00--100.00%
VIX191218P000750002019-07-08 3:13PM EDT75.0058.0056.8057.000.00--80.00%
VIX191218P000800002019-07-24 2:33PM EDT80.0063.2060.7060.900.00-20990.00%