^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201118C000100002020-02-13 12:57PM EST10.007.907.708.100.00-2144127.15%
VIX201118C000110002020-02-18 9:34AM EST11.006.856.807.20-0.05-0.72%100214113.82%
VIX201118C000120002020-02-18 10:02AM EST12.006.206.006.30+0.10+1.64%1242102.78%
VIX201118C000130002020-02-12 2:32PM EST13.005.505.305.600.00-1034895.85%
VIX201118C000140002020-02-14 11:59AM EST14.004.804.604.90-0.10-2.04%212588.92%
VIX201118C000150002020-02-18 1:31PM EST15.004.304.004.40+0.30+7.50%2767684.96%
VIX201118C000160002020-02-14 3:55PM EST16.003.703.703.900.00-740283.64%
VIX201118C000170002020-02-14 3:55PM EST17.003.253.203.500.00-737480.81%
VIX201118C000180002020-02-18 9:34AM EST18.003.102.853.10+0.13+4.38%10157778.91%
VIX201118C000190002020-02-12 2:29PM EST19.002.752.552.800.00-1040478.00%
VIX201118C000200002020-02-18 12:24PM EST20.002.402.302.55-0.05-2.04%2145377.59%
VIX201118C000210002020-02-03 2:27PM EST21.002.252.052.350.00-624677.22%
VIX201118C000220002020-02-07 10:24AM EST22.001.941.902.150.00-131477.47%
VIX201118C000230002020-02-13 2:07PM EST23.001.801.701.950.00-283076.86%
VIX201118C000240002020-02-18 2:25PM EST24.001.701.551.80+0.06+3.66%1010376.90%
VIX201118C000250002020-02-18 11:44AM EST25.001.551.501.65-0.20-11.43%4078177.73%
VIX201118C000260002020-02-13 10:15AM EST26.001.441.301.550.00-211177.22%
VIX201118C000270002020-01-31 3:09PM EST27.001.341.201.450.00-19839977.54%
VIX201118C000280002020-02-18 4:13PM EST28.001.151.101.35-0.25-17.86%210877.69%
VIX201118C000290002020-02-13 10:15AM EST29.001.201.001.25+0.08+7.14%25021977.59%
VIX201118C000300002020-02-18 3:33PM EST30.001.051.001.10+0.05+5.00%21721277.88%
VIX201118C000325002020-01-27 3:14PM EST32.500.830.751.000.00-927378.22%
VIX201118C000350002020-02-18 2:05PM EST35.000.770.650.85+0.02+2.67%45478.96%
VIX201118C000375002020-01-23 11:38AM EST37.500.630.550.000.00--19865.33%
VIX201118C000400002020-02-18 2:04PM EST40.000.570.500.60+0.02+3.64%749579.88%
VIX201118C000425002020-02-18 2:05PM EST42.500.470.400.550.00-821080.27%
VIX201118C000450002020-02-03 1:30PM EST45.000.420.350.500.00-121881.15%
VIX201118C000475002020-02-18 2:04PM EST47.500.360.300.45-0.02-5.26%2819881.74%
VIX201118C000500002020-02-13 12:25PM EST50.000.350.250.400.00-27781.84%
VIX201118C000550002020-01-29 3:32PM EST55.000.300.150.350.00-125282.23%
VIX201118C000600002020-02-18 10:56AM EST60.000.250.000.30+0.10+66.67%615079.10%
VIX201118C000750002020-01-10 3:45PM EST75.000.130.000.000.00-50050.00%
VIX201118C000800002020-02-03 9:30AM EST80.000.250.000.200.00-12686.13%
PutsforNovember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX201118P000100002020-02-11 9:44AM EST10.000.050.000.050.00-3014226.56%
VIX201118P000110002020-02-11 1:54PM EST11.000.150.050.200.00---29.79%
VIX201118P000120002020-02-11 1:54PM EST12.000.230.200.350.00-51328.32%
VIX201118P000130002020-02-18 11:43AM EST13.000.450.400.60-0.10-18.18%404927.49%
VIX201118P000140002020-02-18 1:42PM EST14.000.900.750.95+0.05+5.88%1125326.66%
VIX201118P000150002020-02-18 11:43AM EST15.001.201.151.40-0.10-7.69%155,12325.54%
VIX201118P000160002020-02-12 11:06AM EST16.001.751.651.950.00-154524.12%
VIX201118P000170002020-02-10 3:06PM EST17.002.452.252.50+0.05+2.08%572719.87%
VIX201118P000180002020-02-04 12:31PM EST18.002.952.903.200.00-1912.89%
VIX201118P000190002020-02-06 1:13PM EST19.003.703.503.900.00-130.00%
VIX201118P000200002020-02-06 10:48AM EST20.004.304.304.600.00-24890.00%
VIX201118P000230002020-02-05 1:54PM EST23.006.506.607.000.00--260.00%
VIX201118P000250002020-02-03 3:58PM EST25.008.368.308.700.00-120.00%
VIX201118P000260002020-02-03 3:58PM EST26.009.179.209.500.00--10.00%
VIX201118P000325002020-02-11 3:47AM EST32.5014.5015.0015.400.00---0.00%
VIX201118P000350002020-02-18 12:09AM EST35.0016.7017.3017.800.00---0.00%
VIX201118P000400002020-02-13 12:21PM EST40.0022.3022.1022.500.00-11260.00%
VIX201118P000425002020-02-11 3:54AM EST42.5024.7024.5024.900.00---0.00%
VIX201118P000475002020-02-11 3:53AM EST47.5028.6029.3029.800.00---0.00%
VIX201118P000600002020-02-11 3:03AM EST60.0040.7041.4042.000.00---0.00%
VIX201118P000700002020-02-11 3:54AM EST70.0050.5051.2051.800.00---0.00%
VIX201118P000750002020-02-11 3:00AM EST75.0055.4056.1056.700.00---0.00%
VIX201118P000800002020-02-11 9:44AM EST80.0061.2561.0061.600.00---0.00%