^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200415C000100002019-11-13 12:02PM EST10.008.308.308.50-0.10-1.19%1333255.96%
VIX200415C000110002019-11-12 2:16PM EST11.007.307.307.500.00-189222.66%
VIX200415C000120002019-11-13 12:52PM EST12.006.406.406.60-0.10-1.54%305696197.71%
VIX200415C000130002019-11-13 10:23AM EST13.005.705.605.800.00-1568178.76%
VIX200415C000140002019-11-13 10:08AM EST14.005.004.905.000.00-211,251162.70%
VIX200415C000150002019-11-13 10:03AM EST15.004.404.304.40-0.10-2.22%51,794152.00%
VIX200415C000160002019-11-13 12:02PM EST16.003.803.703.900.00-3494142.82%
VIX200415C000170002019-11-13 1:23PM EST17.003.403.303.500.00-60989137.89%
VIX200415C000180002019-11-13 1:01PM EST18.003.012.953.10+0.04+1.35%229,052133.20%
VIX200415C000190002019-11-13 1:28PM EST19.002.702.602.75+0.08+3.05%127,812128.76%
VIX200415C000200002019-11-13 3:13PM EST20.002.402.352.450.00-3611,979126.03%
VIX200415C000210002019-11-13 2:48PM EST21.002.152.102.20+0.03+1.42%91,552123.54%
VIX200415C000220002019-11-13 2:34PM EST22.001.951.902.000.00-83,885122.07%
VIX200415C000230002019-11-13 12:35PM EST23.001.801.701.80+0.05+2.86%3571120.12%
VIX200415C000240002019-11-12 2:39PM EST24.001.541.551.650.00-166340119.34%
VIX200415C000250002019-11-13 2:33PM EST25.001.471.451.50+0.04+2.80%2,07638,058118.95%
VIX200415C000260002019-11-12 2:04PM EST26.001.291.251.350.00-12255116.55%
VIX200415C000270002019-11-12 3:17PM EST27.001.201.151.250.00-4,01018,238116.31%
VIX200415C000280002019-11-13 1:42PM EST28.001.091.051.15+0.04+3.81%5141,691115.82%
VIX200415C000290002019-11-12 10:09AM EST29.001.000.951.05+0.01+1.01%11,622114.94%
VIX200415C000300002019-11-13 1:15PM EST30.000.950.901.00+0.03+3.26%1955,596115.77%
VIX200415C000325002019-11-13 2:37PM EST32.500.750.700.800.00-454119113.77%
VIX200415C000350002019-11-13 2:09PM EST35.000.600.600.70-0.05-7.69%314,072114.84%
VIX200415C000375002019-11-07 11:55AM EST37.500.500.500.600.00-588114.84%
VIX200415C000400002019-11-13 1:24PM EST40.000.500.450.50+0.05+11.11%14,121115.33%
VIX200415C000425002019-11-13 10:16AM EST42.500.400.350.450.00-214,254114.94%
VIX200415C000450002019-11-13 9:48AM EST45.000.350.300.400.00-10652115.43%
VIX200415C000475002019-11-12 11:00AM EST47.500.300.250.350.00-683115.23%
VIX200415C000500002019-11-13 1:25PM EST50.000.300.250.30+0.05+20.00%15,875116.60%
VIX200415C000550002019-11-12 3:21PM EST55.000.200.150.250.00-1008,446115.63%
VIX200415C000600002019-11-12 9:45AM EST60.000.200.150.200.00-24,149118.16%
VIX200415C000650002019-11-13 2:53PM EST65.000.100.100.15-0.05-33.33%27863,974116.41%
VIX200415C000700002019-11-13 2:17PM EST70.000.150.050.15+0.05+50.00%105,131116.80%
VIX200415C000750002019-11-06 1:46PM EST75.000.100.050.150.00-9115120.31%
VIX200415C000800002019-11-06 1:46PM EST80.000.100.050.100.00-91,325119.14%
PutsforApril 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200415P000100002019-11-13 12:26PM EST10.000.050.000.05+0.02+66.67%122425.98%
VIX200415P000110002019-11-13 10:53AM EST11.000.050.000.100.00-1012821.88%
VIX200415P000120002019-11-12 9:50AM EST12.000.150.100.200.00-160,13317.48%
VIX200415P000130002019-11-11 1:16PM EST13.000.350.250.350.00-2910710.40%
VIX200415P000140002019-11-12 10:43AM EST14.000.600.550.650.00-25,0530.00%
VIX200415P000150002019-11-12 2:39PM EST15.000.970.901.000.00-2261,3510.00%
VIX200415P000160002019-11-13 10:53AM EST16.001.451.401.45+0.05+3.57%251,3030.00%
VIX200415P000170002019-11-12 9:50AM EST17.002.001.902.050.00-1250.00%
VIX200415P000180002019-11-13 3:24PM EST18.002.552.552.65-0.05-1.92%1512,2650.00%
VIX200415P000190002019-11-13 12:19PM EST19.003.203.203.300.00-17,0700.00%
VIX200415P000200002019-11-13 10:53AM EST20.004.003.904.10+0.07+1.78%11340.00%
VIX200415P000210002019-11-05 10:21AM EST21.004.804.604.800.00--10.00%
VIX200415P000220002019-11-12 10:43AM EST22.005.535.405.600.00-220.00%
VIX200415P000240002019-10-27 11:07PM EST24.006.757.007.200.00--10.00%
VIX200415P000300002019-11-07 3:13PM EST30.0012.3012.3012.500.00-1210.00%
VIX200415P000475002019-11-06 3:15PM EST47.5028.9029.0029.300.00--100.00%
VIX200415P000750002019-10-24 9:13AM EST75.0055.7056.1056.300.00--70.00%
VIX200415P000800002019-11-07 3:13PM EST80.0060.9761.0061.300.00-140.00%