U.S. markets open in 1 hour 36 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
30.05+0.87 (+2.98%)
At close: 7:39AM EDT
In The Money
Show:ListStraddle
CallsforNovember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW201104C000100002020-09-28 3:19PM EDT10.0021.7918.3021.000.00--20471.09%
VIXW201104C000160002020-09-30 3:30PM EDT16.0015.7312.3015.000.00--2294.34%
VIXW201104C000180002020-10-09 3:54PM EDT18.0010.8010.3013.000.00-240250.78%
VIXW201104C000190002020-10-06 12:29PM EDT19.009.459.3012.000.00-2021230.66%
VIXW201104C000200002020-09-30 11:36AM EDT20.007.408.3011.000.00-2531211.52%
VIXW201104C000210002020-09-24 9:30AM EDT21.006.477.4010.000.00-2526193.16%
VIXW201104C000220002020-10-08 3:21PM EDT22.005.646.509.000.00-2525175.49%
VIXW201104C000230002020-10-20 11:53AM EDT23.006.025.708.000.00-149158.40%
VIXW201104C000240002020-10-19 3:53PM EDT24.005.515.107.100.00-2915,07462.11%
VIXW201104C000250002020-10-20 3:41PM EDT25.004.854.506.000.00-3115,02872.27%
VIXW201104C000260002020-10-20 3:56PM EDT26.004.133.905.300.00-382085.74%
VIXW201104C000270002020-10-20 12:58PM EDT27.003.453.404.700.00-1026095.41%
VIXW201104C000280002020-10-20 1:14PM EDT28.002.903.004.200.00-11259104.10%
VIXW201104C000290002020-10-20 3:31PM EDT29.002.852.553.700.00-70129107.72%
VIXW201104C000300002020-10-20 3:42PM EDT30.002.802.203.400.00-331579114.55%
VIXW201104C000325002020-10-20 3:34PM EDT32.501.731.552.600.00-50192124.90%
VIXW201104C000350002020-10-20 3:41PM EDT35.001.391.052.000.00-68287131.79%
VIXW201104C000375002020-10-20 3:41PM EDT37.501.040.701.650.00-100238139.84%
VIXW201104C000400002020-10-20 3:43PM EDT40.000.850.451.350.00-129376145.70%
VIXW201104C000425002020-10-20 10:56AM EDT42.500.620.301.150.00-424152.73%
VIXW201104C000450002020-10-20 3:11PM EDT45.000.500.201.000.00-65230159.67%
VIXW201104C000475002020-10-19 9:31AM EDT47.500.390.100.850.00-16163.67%
VIXW201104C000500002020-10-20 10:49AM EDT50.000.370.050.800.00-239171.68%
VIXW201104C000550002020-10-19 1:20PM EDT55.000.240.000.650.00-1313183.20%
VIXW201104C000600002020-10-19 10:02AM EDT60.000.210.000.600.00-327199.22%
VIXW201104C000650002020-10-20 12:54PM EDT65.000.280.000.550.00-157212.89%
VIXW201104C000700002020-10-19 9:40AM EDT70.000.150.000.500.00-669224.22%
VIXW201104C000750002020-10-09 1:17PM EDT75.000.200.000.450.00-12233.79%
VIXW201104C000800002020-10-06 2:12PM EDT80.000.150.000.400.00-327241.80%
VIXW201104C000850002020-10-06 12:26PM EDT85.000.090.000.400.00-137253.13%
VIXW201104C000900002020-09-28 11:19AM EDT90.000.100.000.350.00-78258.59%
VIXW201104C000950002020-10-05 2:34PM EDT95.000.100.000.350.00-12268.36%
PutsforNovember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW201104P000130002020-10-05 12:03AM EDT13.000.04-0.040.00--2190.63%
VIXW201104P000150002020-09-21 3:14PM EDT15.000.500.000.350.00--3206.25%
VIXW201104P000180002020-09-30 1:44PM EDT18.000.080.000.350.00-35105158.59%
VIXW201104P000190002020-09-28 11:19AM EDT19.000.110.000.350.00-1011144.53%
VIXW201104P000200002020-10-20 10:49AM EDT20.000.080.000.350.00-3228130.86%
VIXW201104P000210002020-10-20 11:08AM EDT21.000.100.000.350.00-36117.97%
VIXW201104P000220002020-09-30 10:15AM EDT22.000.250.000.450.00-3104111.91%
VIXW201104P000230002020-10-20 3:31PM EDT23.000.230.000.550.00-11194104.69%
VIXW201104P000240002020-10-19 3:25PM EDT24.000.540.000.800.00-1092102.93%
VIXW201104P000250002020-10-20 3:44PM EDT25.000.780.151.000.00-433758101.76%
VIXW201104P000260002020-10-19 1:20PM EDT26.001.480.501.450.00-40192110.45%
VIXW201104P000270002020-10-20 3:44PM EDT27.001.510.901.900.00-421549115.23%
VIXW201104P000280002020-10-20 9:59AM EDT28.002.151.402.450.00-244121.00%
VIXW201104P000290002020-10-20 3:31PM EDT29.002.631.953.000.00-1148124.76%
VIXW201104P000300002020-10-20 10:20AM EDT30.003.612.553.700.00-13120130.08%
VIXW201104P000325002020-09-25 9:36AM EDT32.506.844.305.500.00-14140.53%
VIXW201104P000350002020-10-09 3:50PM EDT35.008.756.207.500.00-1174148.49%
VIXW201104P000400002020-10-09 10:06AM EDT40.0012.3010.4012.100.00-33167.48%
VIXW201104P000450002020-09-25 3:59PM EDT45.0015.7914.8017.000.00-8585183.20%
VIXW201104P000500002020-09-25 11:21AM EDT50.0022.9519.6021.900.00-12201.86%