U.S. markets open in 3 hours 44 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
30.09+0.91 (+3.12%)
At close: 5:31AM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX210317C000100002020-10-20 3:56PM EDT10.0017.9017.8018.100.00-51330.00%
VIX210317C000110002020-10-08 9:30AM EDT11.0017.6016.8017.100.00-3140.00%
VIX210317C000120002020-09-21 10:57AM EDT12.0015.6015.8016.200.00-120.00%
VIX210317C000130002020-09-28 10:32AM EDT13.0016.2014.8015.200.00--10.00%
VIX210317C000150002020-10-20 1:43PM EDT15.0012.6312.9013.300.00-2210.00%
VIX210317C000180002020-10-08 2:41PM EDT18.0011.2010.3010.800.00-10350.00%
VIX210317C000190002020-10-19 2:59PM EDT19.009.809.6010.000.00-5620.00%
VIX210317C000200002020-10-20 9:30AM EDT20.009.208.909.300.00-112,7810.00%
VIX210317C000210002020-10-20 1:49PM EDT21.008.008.308.700.00-152040.00%
VIX210317C000220002020-10-19 3:04PM EDT22.008.007.708.200.00-210030.27%
VIX210317C000230002020-10-09 11:30AM EDT23.006.807.207.600.00-156540.23%
VIX210317C000240002020-10-19 11:54AM EDT24.006.706.707.200.00-59748.39%
VIX210317C000250002020-10-19 2:58PM EDT25.006.106.306.700.00-425051.76%
VIX210317C000260002020-10-20 11:49AM EDT26.005.905.906.300.00-251252.27%
VIX210317C000270002020-10-20 2:15PM EDT27.005.355.606.000.00-22057056.47%
VIX210317C000280002020-10-20 2:25PM EDT28.005.105.205.600.00-4,2744,40558.28%
VIX210317C000290002020-10-20 2:15PM EDT29.004.744.905.300.00-181,93160.79%
VIX210317C000300002020-10-20 2:15PM EDT30.004.484.605.000.00-221,72262.70%
VIX210317C000325002020-10-20 2:36PM EDT32.504.094.004.400.00-354,64167.43%
VIX210317C000350002020-10-20 11:50AM EDT35.003.503.503.900.00-631,42871.24%
VIX210317C000375002020-10-20 11:50AM EDT37.503.053.003.400.00-213273.34%
VIX210317C000400002020-10-20 3:58PM EDT40.002.772.653.000.00-414,83375.76%
VIX210317C000425002020-10-20 3:58PM EDT42.502.422.352.650.00-729077.78%
VIX210317C000450002020-10-20 2:17PM EDT45.002.022.052.400.00-107,16479.61%
VIX210317C000475002020-10-20 2:17PM EDT47.501.821.852.150.00-161,05181.45%
VIX210317C000500002020-10-20 10:43AM EDT50.001.751.651.950.00-265,16983.01%
VIX210317C000550002020-10-20 1:36PM EDT55.001.351.301.600.00-135085.30%
VIX210317C000600002020-10-20 1:36PM EDT60.001.101.051.350.00-444287.60%
VIX210317C000650002020-10-20 12:55PM EDT65.000.970.851.150.00-96,80989.50%
VIX210317C000700002020-10-19 1:58PM EDT70.000.800.701.000.00-231491.41%
VIX210317C000750002020-10-20 2:04PM EDT75.000.640.600.850.00-4,0034,06593.02%
VIX210317C000800002020-10-20 3:40PM EDT80.000.600.500.750.00-5977094.48%
VIX210317C000850002020-10-20 10:23AM EDT85.000.540.400.650.00-15,00015,01095.21%
VIX210317C000900002020-10-20 10:29AM EDT90.000.450.300.600.00-102496.09%
VIX210317C000950002020-10-19 11:17AM EDT95.000.350.250.550.00-82197.46%
VIX210317C001000002020-10-20 12:17PM EDT100.000.350.250.450.00-129298.39%
PutsforMarch 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX210317P000100002020-10-19 3:53PM EDT10.000.030.000.050.00-230673.44%
VIX210317P000110002020-10-07 1:44PM EDT11.000.020.000.100.00-15025074.22%
VIX210317P000120002020-10-07 1:44PM EDT12.000.010.000.100.00-508068.36%
VIX210317P000130002020-10-19 3:48PM EDT13.000.050.000.150.00-1,7471,77166.80%
VIX210317P000140002020-10-19 12:28PM EDT14.000.050.000.200.00-77278664.45%
VIX210317P000150002020-10-19 3:56PM EDT15.000.200.050.250.00-36,47363.77%
VIX210317P000160002020-10-20 4:07PM EDT16.000.250.150.350.00-1211,81665.23%
VIX210317P000170002020-10-20 3:52PM EDT17.000.420.250.500.00-1,915160,80666.02%
VIX210317P000180002020-10-20 11:00AM EDT18.000.650.450.700.00-502,98268.12%
VIX210317P000190002020-10-20 1:35PM EDT19.000.910.751.000.00-4,1204,49171.48%
VIX210317P000200002020-10-20 1:35PM EDT20.001.231.051.300.00-3,05011,37173.10%
VIX210317P000210002020-10-20 3:52PM EDT21.001.591.401.700.00-15,75685,23175.20%
VIX210317P000220002020-10-20 9:37AM EDT22.002.101.802.100.00-151076.71%
VIX210317P000230002020-10-20 11:17AM EDT23.002.402.302.600.00-1030,18479.18%
VIX210317P000240002020-10-20 12:11PM EDT24.002.972.803.200.00-5001,05081.59%
VIX210317P000250002020-10-20 11:02AM EDT25.003.573.303.700.00-1013782.45%
VIX210317P000260002020-10-07 1:49PM EDT26.004.253.904.300.00-49984.28%
VIX210317P000270002020-10-20 2:15PM EDT27.004.954.605.000.00-22055187.01%
VIX210317P000280002020-10-20 10:56AM EDT28.005.505.205.600.00-4,2705,17787.79%
VIX210317P000290002020-10-20 9:38AM EDT29.006.165.906.300.00-11,56289.55%
VIX210317P000300002020-10-19 3:46PM EDT30.007.006.607.000.00-21,68790.94%
VIX210317P000325002020-10-20 3:05PM EDT32.508.818.508.900.00-23294.97%
VIX210317P000350002020-10-19 11:18AM EDT35.0010.9010.5010.900.00-116898.63%
VIX210317P000375002020-10-19 11:49AM EDT37.5012.9012.5012.900.00-161100.95%
VIX210317P000400002020-10-20 12:44PM EDT40.0015.0014.6015.000.00-186103.52%
VIX210317P000450002020-09-21 10:53AM EDT45.0018.2019.0019.400.00--1108.74%
VIX210317P000500002020-10-20 12:25PM EDT50.0023.8023.5024.000.00-16113.48%
VIX210317P000700002020-10-06 9:39AM EDT70.0042.0242.5043.000.00-11129.32%
VIX210317P000800002020-10-19 12:10AM EDT80.0053.2052.3052.800.00--5136.94%