^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200916C000100002020-02-04 11:39AM EST10.007.507.207.500.00-422139.26%
VIX200916C000110002020-01-27 9:36AM EST11.006.266.206.500.00-722121.05%
VIX200916C000120002020-02-14 12:42PM EST12.005.405.505.700.00-124111.52%
VIX200916C000130002020-02-07 1:49PM EST13.004.704.705.000.00-240102.25%
VIX200916C000140002020-02-18 3:32PM EST14.004.304.004.30-0.20-4.44%41194.24%
VIX200916C000150002020-02-18 3:49PM EST15.003.643.503.80+0.04+1.11%2525990.77%
VIX200916C000160002020-02-18 12:18PM EST16.003.303.103.30+0.16+5.10%41887.84%
VIX200916C000170002020-02-14 12:29PM EST17.002.802.702.900.00-151,76685.40%
VIX200916C000180002020-02-03 12:06PM EST18.002.452.402.600.00-124484.57%
VIX200916C000190002020-02-18 10:54AM EST19.002.302.102.35+0.18+8.49%10883.69%
VIX200916C000200002020-02-18 3:49PM EST20.001.961.902.10+0.06+3.16%437,05183.40%
VIX200916C000210002020-02-12 3:12PM EST21.001.721.701.900.00-15683.15%
VIX200916C000220002020-02-11 10:17AM EST22.001.571.501.700.00-74982.42%
VIX200916C000230002020-02-13 3:46PM EST23.001.451.351.550.00-15,00282.47%
VIX200916C000240002020-02-13 12:23PM EST24.001.251.251.400.00-117482.76%
VIX200916C000250002020-02-05 3:30PM EST25.001.251.101.300.00-12982.67%
VIX200916C000260002020-01-27 12:09AM EST26.001.191.001.200.00-2382.96%
VIX200916C000280002020-02-18 10:37AM EST28.000.950.851.00+0.15+18.75%75183.35%
VIX200916C000290002020-01-15 2:07PM EST29.000.900.750.900.00--582.76%
VIX200916C000300002020-02-10 10:11AM EST30.000.750.700.850.00-2020483.50%
VIX200916C000325002020-02-03 10:45AM EST32.500.640.550.750.00-24284.57%
VIX200916C000350002020-02-14 11:57AM EST35.000.550.450.600.00-5222984.52%
VIX200916C000400002020-02-18 10:23AM EST40.000.400.350.450.00-120487.01%
VIX200916C000425002020-01-16 3:51PM EST42.500.350.250.400.00-4486.62%
VIX200916C000450002020-02-18 9:30AM EST45.000.350.250.35+0.08+29.63%3388.38%
VIX200916C000500002020-01-23 10:10AM EST50.000.250.150.300.00--7089.26%
VIX200916C000600002020-01-21 12:07AM EST60.000.150.100.200.00--1392.19%
VIX200916C000650002020-01-22 3:48PM EST65.000.150.100.000.00--10,00282.81%
PutsforSeptember 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200916P000100002020-02-13 2:10PM EST10.000.050.000.100.00-11333.01%
VIX200916P000110002020-01-14 2:49PM EST11.000.110.050.000.00-5512.50%
VIX200916P000120002020-01-30 4:06PM EST12.000.250.150.300.00-10011027.64%
VIX200916P000130002020-02-05 1:52PM EST13.000.500.350.550.00-5,00015,25426.56%
VIX200916P000140002020-02-18 11:43AM EST14.000.750.700.90-0.09-10.71%1015,80024.95%
VIX200916P000150002020-02-18 1:19PM EST15.001.301.151.350.00-515,20622.46%
VIX200916P000160002020-02-13 10:15AM EST16.001.881.651.900.00-20031018.21%
VIX200916P000170002020-02-10 10:29AM EST17.002.502.252.500.00-21,7750.00%
VIX200916P000180002020-02-18 11:07AM EST18.003.112.953.20-0.05-1.58%40640.00%
VIX200916P000190002020-02-04 1:11PM EST19.003.863.603.900.00--20.00%
VIX200916P000200002020-02-13 2:40PM EST20.004.704.404.700.00-3100.00%
VIX200916P000220002020-01-24 12:37PM EST22.005.956.006.300.00--10.00%
VIX200916P000300002020-02-06 3:32PM EST30.0013.2013.0013.400.00-201200.00%
VIX200916P000700002020-01-30 1:42PM EST70.0051.5051.9052.300.00--100.00%