^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
VIX200122C000100002019-09-20 2:37PM EDT10.008.508.608.80+0.30+3.66%1316206.45%
VIX200122C000110002019-09-20 3:26PM EDT11.007.657.808.00+0.45+6.25%1167189.65%
VIX200122C000120002019-09-20 1:36PM EDT12.006.906.707.10+0.10+1.47%190166.70%
VIX200122C000130002019-09-20 1:01PM EDT13.005.706.006.20+0.10+1.79%1132152.54%
VIX200122C000140002019-09-20 10:57AM EDT14.004.905.105.300.00-15755135.84%
VIX200122C000150002019-09-20 1:23PM EDT15.004.604.604.80+0.40+9.52%10470131.93%
VIX200122C000160002019-09-20 3:59PM EDT16.004.104.004.20+0.14+3.54%3330,368124.41%
VIX200122C000170002019-09-20 3:15PM EDT17.003.503.603.80+0.10+2.94%1,0222,890122.12%
VIX200122C000180002019-09-20 9:46AM EDT18.002.853.203.400.00-135,979119.14%
VIX200122C000190002019-09-20 1:19PM EDT19.002.802.853.00+0.20+7.69%1313,770116.11%
VIX200122C000200002019-09-20 3:19PM EDT20.002.472.552.60+0.22+9.78%33126,505113.14%
VIX200122C000210002019-09-20 3:57PM EDT21.002.352.302.35+0.25+11.90%197,988112.31%
VIX200122C000220002019-09-20 9:32AM EDT22.001.902.002.20+0.06+3.26%341,527111.52%
VIX200122C000230002019-09-18 4:03PM EDT23.001.701.852.00-0.05-2.86%14,219111.67%
VIX200122C000240002019-09-19 9:30AM EDT24.001.601.651.800.00-141,845110.55%
VIX200122C000250002019-09-20 3:28PM EDT25.001.551.501.65+0.10+6.90%626,617110.45%
VIX200122C000260002019-09-20 10:20AM EDT26.001.251.401.450.00-102,730109.91%
VIX200122C000270002019-09-16 12:57PM EDT27.001.121.251.400.00-5005,308110.55%
VIX200122C000280002019-09-20 12:19PM EDT28.001.051.151.25-0.17-13.93%3999110.06%
VIX200122C000290002019-09-19 10:08AM EDT29.000.951.051.150.00-15820110.01%
VIX200122C000300002019-09-20 1:14PM EDT30.000.951.001.10+0.05+5.56%10,00513,378111.43%
VIX200122C000325002019-09-09 11:52AM EDT32.500.690.800.850.00-110,250110.25%
VIX200122C000350002019-09-19 3:59PM EDT35.000.650.650.750.00-40,00343,635111.43%
VIX200122C000375002019-09-20 3:58PM EDT37.500.550.550.60+0.10+22.22%915,592111.33%
VIX200122C000400002019-09-20 11:07AM EDT40.000.450.450.550.00-1012,334112.70%
VIX200122C000425002019-09-20 1:10PM EDT42.500.400.400.50+0.05+14.29%1004,272114.55%
VIX200122C000450002019-09-19 11:18AM EDT45.000.350.350.400.00-23,619114.36%
VIX200122C000475002019-09-18 2:35PM EDT47.500.300.300.350.00-1,0006,245114.84%
VIX200122C000500002019-09-20 1:00PM EDT50.000.250.250.300.00-4031,421114.84%
VIX200122C000550002019-08-14 11:29AM EDT55.000.300.100.250.00-2202,228112.31%
VIX200122C000600002019-08-27 1:21PM EDT60.000.130.050.200.00-255357111.91%
VIX200122C000650002019-09-20 1:49PM EDT65.000.150.050.200.00-983,075116.80%
VIX200122C000700002019-09-20 3:21PM EDT70.000.100.050.200.00-901,986121.48%
VIX200122C000750002019-09-18 2:32PM EDT75.000.100.000.100.00-148297111.33%
VIX200122C000800002019-09-18 10:01AM EDT80.000.100.050.100.00-12168120.70%
PutsforJanuary 22, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200122P000100002019-08-20 3:47PM EDT10.000.050.000.050.00-324242.19%
VIX200122P000110002019-09-13 12:29PM EDT11.000.050.000.050.00-992,45733.99%
VIX200122P000120002019-09-20 3:21PM EDT12.000.100.050.150.00-15010,75834.67%
VIX200122P000130002019-09-19 3:54PM EDT13.000.300.200.300.00-113,31733.20%
VIX200122P000140002019-09-20 12:06PM EDT14.000.550.500.55-0.05-8.33%344,99031.89%
VIX200122P000150002019-09-20 4:12PM EDT15.000.850.850.90-0.10-10.53%5092329.88%
VIX200122P000160002019-09-19 12:16PM EDT16.001.501.251.350.00-1,0004,46926.76%
VIX200122P000170002019-09-20 3:01PM EDT17.001.901.801.90-0.15-7.32%113,69121.14%
VIX200122P000180002019-09-20 3:35PM EDT18.002.452.302.45-0.20-7.55%48,9520.00%
VIX200122P000190002019-09-20 11:16AM EDT19.003.402.953.20+0.10+3.03%1213,4120.00%
VIX200122P000200002019-09-20 3:53PM EDT20.003.903.603.90-0.10-2.50%6524,3990.00%
VIX200122P000210002019-09-19 1:24PM EDT21.004.844.404.500.00-16980.00%
VIX200122P000220002019-09-19 1:24PM EDT22.005.645.105.300.00-18400.00%
VIX200122P000230002019-09-19 10:15AM EDT23.006.505.906.100.00-12050.00%
VIX200122P000240002019-09-10 2:07PM EDT24.006.906.706.900.00-160.00%
VIX200122P000250002019-09-13 9:50AM EDT25.008.107.607.800.00-10710.00%
VIX200122P000260002019-08-12 12:06AM EDT26.008.908.609.100.00--100.00%
VIX200122P000270002019-08-12 12:06AM EDT27.009.409.509.900.00--10.00%
VIX200122P000280002019-08-08 1:31PM EDT28.0010.8010.4010.500.00-490.00%
VIX200122P000290002019-08-19 12:04AM EDT29.0011.1011.5011.700.00--20.00%
VIX200122P000300002019-08-14 12:42PM EDT30.0012.0012.5012.700.00-10110.00%
VIX200122P000325002019-09-19 1:59PM EDT32.5015.0014.2014.500.00-230.00%
VIX200122P000350002019-09-06 3:19PM EDT35.0017.0016.6016.900.00-7520.00%
VIX200122P000375002019-09-06 10:32AM EDT37.5019.3018.9019.200.00-82820.00%
VIX200122P000400002019-08-19 12:04AM EDT40.0021.4021.9022.100.00--30.00%
VIX200122P000475002019-08-26 9:52AM EDT47.5028.4028.6028.800.00--10.00%
VIX200122P000600002019-08-15 1:42PM EDT60.0040.6041.5041.700.00-110.00%
VIX200122P000650002019-09-16 12:05AM EDT65.0046.7045.8046.000.00--1040.00%
VIX200122P000700002019-08-16 10:53AM EDT70.0050.9051.3051.500.00-1500.00%
VIX200122P000750002019-08-14 5:24AM EDT75.0056.6056.4056.600.00-1150.00%
VIX200122P000800002019-09-16 12:37PM EDT80.0061.2760.6060.900.00-3210.00%