^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200520C000100002020-02-19 1:07PM EST10.006.506.206.800.00-7816155.37%
VIX200520C000110002020-02-19 9:30AM EST11.005.445.205.900.00-21,057135.64%
VIX200520C000120002020-02-19 10:48AM EST12.004.704.405.000.00-42820121.39%
VIX200520C000130002020-02-18 11:25AM EST13.004.103.604.200.00-1851,694109.23%
VIX200520C000140002020-02-19 4:13PM EST14.003.343.003.600.00-21,547103.91%
VIX200520C000150002020-02-19 4:10PM EST15.002.802.503.100.00-41,616100.68%
VIX200520C000160002020-02-19 3:16PM EST16.002.432.152.600.00-112,73998.49%
VIX200520C000170002020-02-19 4:11PM EST17.002.001.802.250.00-422,00597.31%
VIX200520C000180002020-02-19 1:36PM EST18.001.761.551.950.00-1543,27997.27%
VIX200520C000190002020-02-19 4:06PM EST19.001.551.351.700.00-310,26397.71%
VIX200520C000200002020-02-19 3:39PM EST20.001.401.401.550.00-1,98044,949103.37%
VIX200520C000210002020-02-19 4:08PM EST21.001.251.001.350.00-18,96398.97%
VIX200520C000220002020-02-18 3:48PM EST22.001.150.851.200.00-1,20416,05299.17%
VIX200520C000230002020-02-19 2:00PM EST23.000.950.751.100.00-24,142100.59%
VIX200520C000240002020-02-19 11:04AM EST24.000.830.651.000.00-119,412101.37%
VIX200520C000250002020-02-19 1:23PM EST25.000.800.600.900.00-3,09722,350102.73%
VIX200520C000260002020-02-18 2:36PM EST26.000.750.500.850.00-72,246103.52%
VIX200520C000270002020-02-19 10:25AM EST27.000.600.450.750.00-7012,376103.91%
VIX200520C000280002020-02-19 4:13PM EST28.000.550.400.700.00-103,117105.08%
VIX200520C000290002020-02-19 3:45PM EST29.000.520.350.650.00-7,03659,152105.86%
VIX200520C000300002020-02-19 11:55AM EST30.000.470.350.600.00-21243,783107.81%
VIX200520C000325002020-02-18 3:14PM EST32.500.400.250.500.00-1,33013,963109.08%
VIX200520C000350002020-02-19 3:22PM EST35.000.350.200.450.00-382,864112.31%
VIX200520C000375002020-02-19 11:29AM EST37.500.300.150.350.00-1,9014,442112.11%
VIX200520C000400002020-02-19 2:56PM EST40.000.200.200.300.00-316,687117.68%
VIX200520C000425002020-02-19 3:10PM EST42.500.200.100.300.00-2510,644117.77%
VIX200520C000450002020-02-19 10:08AM EST45.000.180.050.250.00-8,00026,326116.41%
VIX200520C000475002020-02-13 11:57AM EST47.500.150.050.250.00-7224120.70%
VIX200520C000500002020-02-18 12:03PM EST50.000.140.050.200.00-752,957121.09%
VIX200520C000550002020-02-18 9:43AM EST55.000.100.000.200.00-15026,318123.83%
VIX200520C000600002020-01-22 10:20AM EST60.000.070.000.150.00-2869125.00%
VIX200520C000650002020-02-14 12:26PM EST65.000.060.000.150.00-11,703130.47%
VIX200520C000700002020-02-04 10:33AM EST70.000.050.000.150.00-45012,630135.55%
VIX200520C000750002020-01-30 10:34AM EST75.000.050.000.150.00-20291140.23%
VIX200520C000800002020-01-14 1:43PM EST80.000.050.000.000.00-5028950.00%
PutsforMay 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200520P000100002020-01-17 3:44PM EST10.000.030.000.050.00-11045.31%
VIX200520P000110002020-02-18 2:09PM EST11.000.050.000.150.00-145046.58%
VIX200520P000120002020-02-19 9:39AM EST12.000.150.050.350.00-45,67747.95%
VIX200520P000130002020-02-19 2:46PM EST13.000.400.200.400.00-1016,63037.60%
VIX200520P000140002020-02-19 12:13PM EST14.000.750.551.000.00-1123,86546.29%
VIX200520P000150002020-02-19 1:17PM EST15.001.251.051.450.00-2868,80343.85%
VIX200520P000160002020-02-19 12:05PM EST16.001.811.652.050.00-72420,53242.58%
VIX200520P000170002020-02-19 11:37AM EST17.002.452.302.700.00-517,92038.77%
VIX200520P000180002020-02-19 3:53PM EST18.003.303.003.500.00-16,65936.62%
VIX200520P000190002020-02-19 10:43AM EST19.004.003.804.200.00-311,7920.00%
VIX200520P000200002020-02-18 4:01PM EST20.004.804.605.000.00-11,9870.00%
VIX200520P000210002020-02-04 12:46PM EST21.005.505.405.900.00-22,7490.00%
VIX200520P000220002020-02-04 12:13PM EST22.006.306.206.800.00-28490.00%
VIX200520P000230002020-01-31 3:37PM EST23.006.507.107.600.00-4006600.00%
VIX200520P000250002020-02-19 9:35AM EST25.009.208.909.500.00-153860.00%
VIX200520P000260002020-02-10 10:01AM EST26.0010.059.8010.400.00-102,2990.00%
VIX200520P000270002020-02-10 10:01AM EST27.0011.0010.8011.300.00-10150.00%
VIX200520P000280002020-02-05 9:40AM EST28.0011.9911.7012.300.00-10270.00%
VIX200520P000290002020-02-03 11:18AM EST29.0012.2012.7013.200.00-5170.00%
VIX200520P000300002019-11-26 11:39AM EST30.0012.7012.8013.000.00--10.00%
VIX200520P000375002020-02-05 11:43AM EST37.5021.0020.8021.500.00--10.00%
VIX200520P000425002020-01-21 9:30AM EST42.5024.6025.7026.400.00--5000.00%
VIX200520P000800002020-01-03 3:09PM EST80.0062.1063.0063.200.00-464610.00%