U.S. Markets close in 40 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
27.96-0.69 (-2.41%)
As of 3:05PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX210217C000100002020-09-24 3:54PM EDT10.0020.2019.2019.500.00-7392183.59%
VIX210217C000110002020-09-21 10:01AM EDT11.0018.6018.2018.500.00-114168.75%
VIX210217C000120002020-09-09 10:08AM EDT12.0016.2017.2017.500.00-19155.37%
VIX210217C000130002020-09-11 3:58PM EDT13.0014.9916.3016.600.00-1515147.07%
VIX210217C000140002020-09-21 9:40AM EDT14.0015.9515.3015.600.00-56135.64%
VIX210217C000150002020-09-22 2:20PM EDT15.0014.8014.3014.700.00-1120126.81%
VIX210217C000160002020-09-14 1:19PM EDT16.0012.3013.4013.700.00-1010118.46%
VIX210217C000170002020-09-22 11:57AM EDT17.0013.3012.5012.800.00-15111.96%
VIX210217C000180002020-09-21 11:19AM EDT18.0011.5011.7012.000.00-1020108.30%
VIX210217C000190002020-09-11 3:48PM EDT19.0010.5010.9011.200.00-12104.40%
VIX210217C000200002020-09-30 12:05PM EDT20.0010.0010.1010.30-0.34-3.29%1612,64999.15%
VIX210217C000210002020-09-18 2:11PM EDT21.009.509.509.700.00-316999.24%
VIX210217C000220002020-09-30 12:37PM EDT22.008.728.809.10-0.68-7.23%516597.66%
VIX210217C000230002020-09-30 2:50PM EDT23.008.308.308.50-1.00-10.75%529997.56%
VIX210217C000240002020-09-14 2:01PM EDT24.007.477.707.900.00-18495.97%
VIX210217C000250002020-09-30 10:49AM EDT25.007.207.207.40-0.40-5.26%353695.75%
VIX210217C000260002020-09-30 11:08AM EDT26.006.706.807.00-0.10-1.47%1632596.73%
VIX210217C000270002020-09-29 11:55AM EDT27.006.496.306.600.00-213796.39%
VIX210217C000280002020-09-29 10:29AM EDT28.005.905.906.20-0.10-1.67%62,65496.44%
VIX210217C000290002020-09-30 3:22PM EDT29.005.665.605.80-0.04-0.70%1,5353,37196.88%
VIX210217C000300002020-09-29 3:49PM EDT30.005.205.305.500.00-71,92897.75%
VIX210217C000325002020-09-29 10:20AM EDT32.504.604.504.700.00-4023097.61%
VIX210217C000350002020-09-30 12:53PM EDT35.003.923.904.10-0.08-2.00%686298.78%
VIX210217C000375002020-09-30 12:53PM EDT37.503.403.403.60-0.19-5.29%121499.95%
VIX210217C000400002020-09-30 1:05PM EDT40.003.003.003.20-0.12-3.85%9959101.44%
VIX210217C000425002020-09-29 3:59PM EDT42.502.682.652.800.00-3892102.25%
VIX210217C000450002020-09-29 12:43PM EDT45.002.452.352.500.00-513,798103.37%
VIX210217C000475002020-09-28 10:15AM EDT47.502.052.052.200.00-1107103.61%
VIX210217C000500002020-09-25 10:12AM EDT50.001.851.801.95-0.05-2.63%678,048104.05%
VIX210217C000550002020-09-29 10:09AM EDT55.001.501.451.600.00-80616106.01%
VIX210217C000600002020-09-25 3:59PM EDT60.001.201.151.30-0.26-17.81%30794106.93%
VIX210217C000650002020-09-28 1:45PM EDT65.001.140.951.050.00-713,902108.01%
VIX210217C000700002020-09-30 11:17AM EDT70.000.750.750.90-0.30-28.57%1005,914108.98%
VIX210217C000750002020-09-23 12:56PM EDT75.000.750.650.750.00-10648110.35%
VIX210217C000800002020-09-25 11:05AM EDT80.000.550.500.60-0.20-26.67%10473109.67%
VIX210217C000850002020-09-30 1:55PM EDT85.000.500.450.55-0.10-16.67%2158112.01%
VIX210217C000900002020-09-23 2:27PM EDT90.000.450.350.450.00-1381111.52%
VIX210217C000950002020-09-21 3:10PM EDT95.000.450.300.400.00-405441112.60%
VIX210217C001000002020-09-24 11:30AM EDT100.000.350.250.350.00-51,193113.18%
VIX210217C001100002020-09-15 10:54AM EDT110.000.300.200.250.00-2656114.26%
VIX210217C001200002020-08-26 3:49PM EDT120.000.190.150.300.00-22119.73%
VIX210217C001300002020-09-14 1:19PM EDT130.000.150.100.200.00-2157117.97%
VIX210217C001400002020-09-11 3:11PM EDT140.000.200.050.150.00-481,122116.41%
VIX210217C001500002020-09-29 2:35PM EDT150.000.100.050.150.00-502,015120.31%
PutsforFebruary 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX210217P000100002020-09-14 2:17PM EDT10.000.040.000.050.00-1019077.34%
VIX210217P000110002020-09-04 12:26PM EDT11.000.010.000.100.00-1021078.13%
VIX210217P000120002020-09-03 10:40AM EDT12.000.010.000.100.00-5030071.09%
VIX210217P000130002020-09-25 10:59AM EDT13.000.050.000.100.00-5014964.84%
VIX210217P000140002020-09-03 3:33PM EDT14.000.100.050.100.00-1012063.28%
VIX210217P000150002020-09-22 3:18PM EDT15.000.100.050.150.00-1114860.55%
VIX210217P000160002020-09-25 9:39AM EDT16.000.200.100.250.00-306061.52%
VIX210217P000170002020-09-29 2:25PM EDT17.000.350.250.350.00-103763.28%
VIX210217P000180002020-09-22 11:38AM EDT18.000.400.400.500.00-10016363.97%
VIX210217P000190002020-09-29 4:07PM EDT19.000.650.600.700.00-9920264.94%
VIX210217P000200002020-09-25 2:47PM EDT20.000.900.850.950.00-2810,33465.92%
VIX210217P000210002020-09-08 9:30AM EDT21.001.451.151.250.00-1166.85%
VIX210217P000220002020-09-16 3:30PM EDT22.001.851.501.650.00-1214768.26%
VIX210217P000230002020-09-25 12:28PM EDT23.002.051.902.050.00-110169.09%
VIX210217P000240002020-09-29 3:59PM EDT24.002.462.352.500.00-12,41669.97%
VIX210217P000250002020-09-29 3:40PM EDT25.002.952.853.000.00-6031,94370.90%
VIX210217P000260002020-09-29 3:03PM EDT26.003.603.403.600.00-13772.31%
VIX210217P000270002020-09-30 3:22PM EDT27.004.064.004.10-0.14-3.33%4,3002,26372.66%
VIX210217P000280002020-09-30 3:05PM EDT28.004.754.604.80+0.05+1.06%16,67773.97%
VIX210217P000290002020-09-30 3:22PM EDT29.005.355.205.40-0.05-0.93%1,5053,17473.97%
VIX210217P000300002020-09-28 3:45PM EDT30.006.005.906.000.00-1,1601,31074.24%
VIX210217P000325002020-09-30 3:43PM EDT32.507.757.607.80+0.25+3.33%16474.95%
VIX210217P000350002020-09-18 9:56AM EDT35.009.809.509.700.00-62675.68%
VIX210217P000375002020-09-21 9:37AM EDT37.5011.5011.5011.700.00-51275.98%
VIX210217P000400002020-09-24 10:08AM EDT40.0013.4013.5013.800.00-66575.34%
VIX210217P000450002020-09-10 12:31PM EDT45.0019.1417.9018.100.00-5673.97%
VIX210217P000475002020-09-03 2:26PM EDT47.5019.5920.1020.300.00--071.24%
VIX210217P000750002020-09-11 9:50AM EDT75.0047.6946.1046.300.00-210.00%