^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200219C000100002019-09-20 9:57AM EDT10.008.308.609.100.00-10352192.77%
VIX200219C000110002019-09-19 7:11AM EDT11.007.437.608.100.00-100185169.73%
VIX200219C000120002019-09-20 1:46PM EDT12.006.906.707.200.00-1517152.44%
VIX200219C000130002019-09-20 3:57PM EDT13.006.005.806.400.00-3142138.04%
VIX200219C000140002019-09-20 3:48PM EDT14.005.405.105.600.00-22263127.25%
VIX200219C000150002019-09-20 2:08PM EDT15.004.904.405.000.00-8804119.39%
VIX200219C000160002019-09-20 2:41PM EDT16.004.103.904.400.00-102674113.92%
VIX200219C000170002019-09-19 10:55AM EDT17.003.403.404.000.00-101651110.60%
VIX200219C000180002019-09-19 12:39PM EDT18.003.003.003.500.00-1751,700106.59%
VIX200219C000190002019-09-20 4:10PM EDT19.003.032.703.200.00-20311,231105.81%
VIX200219C000200002019-09-20 4:08PM EDT20.002.752.402.800.00-463,308103.13%
VIX200219C000210002019-09-19 12:27PM EDT21.002.402.152.550.00-2001,749102.39%
VIX200219C000220002019-09-20 9:32AM EDT22.001.991.902.350.00-1771101.76%
VIX200219C000230002019-09-20 11:18AM EDT23.001.801.702.150.00-891,511101.22%
VIX200219C000240002019-09-13 12:43PM EDT24.001.551.551.950.00-65590100.93%
VIX200219C000250002019-09-19 11:32AM EDT25.001.451.401.800.00-101300100.88%
VIX200219C000260002019-09-16 3:23PM EDT26.001.351.251.650.00-2,0002,187100.39%
VIX200219C000270002019-09-19 10:08AM EDT27.001.241.151.550.00-991,608101.03%
VIX200219C000280002019-09-18 11:30AM EDT28.001.301.051.400.00-487100.59%
VIX200219C000290002019-09-19 10:47AM EDT29.001.050.951.300.00-109196100.59%
VIX200219C000300002019-09-19 9:55AM EDT30.001.100.851.200.00-13,901100.29%
VIX200219C000325002019-09-19 9:55AM EDT32.500.820.651.050.00-1091,399100.88%
VIX200219C000350002019-09-19 12:33PM EDT35.000.700.550.900.00-2713,418102.05%
VIX200219C000375002019-09-19 12:58PM EDT37.500.600.450.750.00-408315102.15%
VIX200219C000400002019-09-19 10:08AM EDT40.000.500.350.650.00-4706102.25%
VIX200219C000425002019-09-19 10:13AM EDT42.500.430.300.600.00-99959104.00%
VIX200219C000450002019-09-20 9:42AM EDT45.000.350.250.500.00-253103.81%
VIX200219C000475002019-09-19 10:14AM EDT47.500.330.200.450.00--99104.30%
VIX200219C000500002019-09-20 3:12PM EDT50.000.300.150.400.00-7461,073104.30%
VIX200219C000550002019-09-19 10:16AM EDT55.000.240.100.350.00-99104106.35%
VIX200219C000600002019-08-27 1:21PM EDT60.000.180.050.300.00-99299107.03%
VIX200219C000650002019-09-19 10:17AM EDT65.000.140.050.250.00--99108.98%
VIX200219C000700002019-09-18 11:05AM EDT70.000.200.050.250.00-1356113.28%
VIX200219C000750002019-09-19 10:19AM EDT75.000.090.000.200.00-99111110.55%
VIX200219C000800002019-09-13 3:18PM EDT80.000.080.000.200.00-12314114.06%
PutsforFebruary 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200219P000100002019-09-12 3:03PM EDT10.000.030.000.050.00-105038.28%
VIX200219P000110002019-09-19 9:38AM EDT11.000.050.000.100.00-10017536.13%
VIX200219P000120002019-09-20 12:36PM EDT12.000.150.000.200.00-1010,19234.47%
VIX200219P000130002019-09-20 12:10PM EDT13.000.350.150.400.00-310134.23%
VIX200219P000140002019-09-17 2:32PM EDT14.000.530.400.700.00-2,8002,88733.69%
VIX200219P000150002019-09-19 10:13AM EDT15.001.000.751.050.00-11,91231.45%
VIX200219P000160002019-09-19 3:59PM EDT16.001.451.151.500.00-8452,22828.61%
VIX200219P000170002019-09-18 2:17PM EDT17.001.851.652.050.00-1092,16524.71%
VIX200219P000180002019-09-20 2:06PM EDT18.002.452.252.650.00-251,3436.25%
VIX200219P000190002019-09-20 4:08PM EDT19.003.052.903.300.00-6412,2090.00%
VIX200219P000200002019-09-20 2:15PM EDT20.003.803.504.000.00-283920.00%
VIX200219P000210002019-09-13 3:02PM EDT21.004.704.204.700.00-2320.00%
VIX200219P000220002019-09-09 3:28PM EDT22.005.305.005.500.00-110.00%
VIX200219P000230002019-09-19 10:07AM EDT23.006.405.806.300.00-13270.00%
VIX200219P000250002019-09-13 2:30PM EDT25.008.007.407.900.00-17190.00%
VIX200219P000260002019-09-04 4:01PM EDT26.008.308.308.800.00-110.00%
VIX200219P000270002019-08-29 11:08AM EDT27.009.309.109.700.00-110.00%
VIX200219P000290002019-09-03 2:29PM EDT29.0010.6110.9011.500.00--10.00%
VIX200219P000300002019-08-23 3:45PM EDT30.0011.9011.8012.400.00-110.00%
VIX200219P000325002019-09-06 3:59PM EDT32.5014.6014.1014.700.00-41410.00%
VIX200219P000350002019-09-06 3:57PM EDT35.0016.9016.4017.000.00-550.00%
VIX200219P000400002019-09-05 4:01PM EDT40.0021.5021.2021.700.00--280.00%
VIX200219P000800002019-09-04 4:27AM EDT80.0060.5060.4060.900.00-120.00%