^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200318C000100002019-11-15 3:49PM EST10.007.907.307.90-0.20-2.47%63352285.94%
VIX200318C000110002019-11-15 3:03PM EST11.006.806.706.80-0.30-4.23%53384254.10%
VIX200318C000120002019-11-15 3:49PM EST12.006.005.806.00-0.30-4.76%50201226.17%
VIX200318C000130002019-11-15 3:29PM EST13.005.205.105.20-0.30-5.45%127627205.08%
VIX200318C000140002019-11-15 3:55PM EST14.004.504.304.50-0.20-4.26%84929185.16%
VIX200318C000150002019-11-15 2:01PM EST15.003.903.804.10-0.20-4.88%681,276177.25%
VIX200318C000160002019-11-15 3:43PM EST16.003.403.303.40-0.10-2.86%1751,160163.48%
VIX200318C000170002019-11-15 3:03PM EST17.002.952.852.95-0.15-4.84%437,004154.83%
VIX200318C000180002019-11-15 4:01PM EST18.002.652.552.65-0.05-1.85%1,2576,072151.03%
VIX200318C000190002019-11-14 10:06AM EST19.002.422.252.350.00-225,505146.58%
VIX200318C000200002019-11-15 3:59PM EST20.002.042.002.05-0.11-5.12%2639,685142.43%
VIX200318C000210002019-11-14 4:14PM EST21.001.901.751.850.00-2,06110,760139.45%
VIX200318C000220002019-11-15 9:55AM EST22.001.651.601.70-0.10-5.71%1337138.77%
VIX200318C000230002019-11-15 2:22PM EST23.001.451.401.65-0.14-8.81%14,817138.57%
VIX200318C000240002019-11-15 2:30PM EST24.001.351.301.400.00-101,336135.94%
VIX200318C000250002019-11-15 3:59PM EST25.001.211.151.25-0.08-6.20%596,048133.79%
VIX200318C000260002019-11-15 10:17AM EST26.001.051.051.15-0.20-16.00%20882133.20%
VIX200318C000270002019-11-14 11:42AM EST27.001.050.951.050.00-3004,045132.32%
VIX200318C000280002019-11-15 2:22PM EST28.000.900.451.10-0.05-5.26%111,116125.10%
VIX200318C000290002019-11-07 3:08PM EST29.001.000.800.900.00-154271131.84%
VIX200318C000300002019-11-15 3:59PM EST30.000.770.000.85-0.08-9.41%1528,551111.43%
VIX200318C000325002019-11-14 1:12PM EST32.500.600.600.70-0.07-10.45%381,954131.25%
VIX200318C000350002019-11-15 10:58AM EST35.000.550.500.600.00-3022,054131.45%
VIX200318C000375002019-11-14 10:53AM EST37.500.450.050.600.00-5001,003121.48%
VIX200318C000400002019-11-15 2:21PM EST40.000.400.100.450.00-46,053121.97%
VIX200318C000425002019-11-15 3:51PM EST42.500.350.300.450.00-3169134.47%
VIX200318C000450002019-11-12 10:10AM EST45.000.300.000.350.00-14,001119.92%
VIX200318C000475002019-11-08 12:32PM EST47.500.300.000.350.00-202,039123.63%
VIX200318C000500002019-11-12 10:36AM EST50.000.220.000.350.00-22,898126.95%
VIX200318C000550002019-10-28 9:39AM EST55.000.220.150.300.00-102,216138.87%
VIX200318C000600002019-11-12 12:23PM EST60.000.150.000.200.00-51,452127.34%
VIX200318C000650002019-10-29 1:14PM EST65.000.150.000.200.00-15125132.03%
VIX200318C000700002019-10-17 9:04AM EST70.000.090.000.200.00--99136.72%
VIX200318C000750002019-09-19 9:19AM EST75.000.130.050.100.00--99135.16%
VIX200318C000800002019-10-17 9:12AM EST80.000.070.000.150.00-99218139.06%
PutsforMarch 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200318P000100002019-10-15 9:52AM EST10.000.030.000.050.00-101322.66%
VIX200318P000110002019-11-12 3:43PM EST11.000.050.000.050.00-1028313.18%
VIX200318P000120002019-11-01 1:34PM EST12.000.120.000.150.00-13386.25%
VIX200318P000130002019-11-11 12:29PM EST13.000.280.050.350.00-520,8610.00%
VIX200318P000140002019-10-31 1:17PM EST14.000.550.300.700.00-1013,9560.00%
VIX200318P000150002019-11-15 4:01PM EST15.001.020.651.10+0.06+6.25%5,1053,9250.00%
VIX200318P000160002019-11-15 10:24AM EST16.001.501.101.60+0.15+11.11%121,9720.00%
VIX200318P000170002019-11-15 3:43PM EST17.002.102.052.15+0.09+4.48%326,2690.00%
VIX200318P000180002019-11-15 4:01PM EST18.002.802.702.80+0.20+7.69%1,3217,3990.00%
VIX200318P000190002019-11-14 11:56AM EST19.003.302.953.500.00-189,5570.00%
VIX200318P000200002019-11-15 2:07PM EST20.004.204.104.30+0.20+5.00%93,5900.00%
VIX200318P000210002019-11-14 11:52AM EST21.004.604.405.100.00-215,7150.00%
VIX200318P000220002019-11-08 12:51PM EST22.005.535.205.900.00-10200.00%
VIX200318P000230002019-11-15 9:33AM EST23.006.506.506.80+0.10+1.56%11010.00%
VIX200318P000240002019-10-22 3:08PM EST24.006.826.807.600.00-11570.00%
VIX200318P000250002019-10-30 8:49AM EST25.007.778.208.400.00-9530.00%
VIX200318P000260002019-10-28 10:17AM EST26.008.779.109.300.00--150.00%
VIX200318P000270002019-10-15 12:19PM EST27.009.3010.0010.200.00--120.00%
VIX200318P000280002019-11-12 10:26AM EST28.0010.8210.9011.100.00-202230.00%
VIX200318P000290002019-10-15 12:22PM EST29.0011.1011.8012.000.00--1610.00%
VIX200318P000300002019-11-12 10:26AM EST30.0012.6912.1013.000.00-201870.00%
VIX200318P000400002019-10-17 9:14AM EST40.0021.5022.3022.500.00-100.00%
VIX200318P000600002019-10-22 12:14PM EST60.0041.3041.9042.100.00--30.00%
VIX200318P000800002019-10-15 1:33PM EST80.0060.8061.7062.000.00-20510.00%