U.S. Markets closed

VOLATILITY S&P 500 (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
9.67-0.11 (-1.12%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927C000090002017-09-21 10:36PM EDT9.001.651.501.700.00-180260.16%
VIX170927C000095002017-09-21 10:36PM EDT9.501.201.051.250.00-1,904277217.58%
VIX170927C000100002017-09-21 4:03PM EDT10.000.800.700.85-0.03-3.61%3,2394,580185.55%
VIX170927C000105002017-09-21 3:59PM EDT10.500.600.400.600.00-2111,316165.63%
VIX170927C000110002017-09-21 3:38PM EDT11.000.450.350.450.00-5876,519173.83%
VIX170927C000115002017-09-21 3:44PM EDT11.500.300.250.35-0.04-11.76%2291,062175.78%
VIX170927C000120002017-09-21 3:59PM EDT12.000.250.200.250.00-8503,844177.73%
VIX170927C000125002017-09-21 3:57PM EDT12.500.200.150.25-0.02-9.09%5601,072189.84%
VIX170927C000130002017-09-21 3:46PM EDT13.000.150.150.20-0.04-21.05%3382,495199.61%
VIX170927C000135002017-09-21 10:11AM EDT13.500.200.100.15+0.05+33.33%10382196.88%
VIX170927C000140002017-09-21 3:50PM EDT14.000.100.050.10-0.03-23.08%4643,373187.50%
VIX170927C000145002017-09-21 1:10PM EDT14.500.100.050.100.00-3351200.78%
VIX170927C000150002017-09-21 12:53PM EDT15.000.100.050.100.00-851,974213.28%
VIX170927C000160002017-09-21 4:14PM EDT16.000.050.050.10-0.03-37.50%514,764235.94%
VIX170927C000170002017-09-21 3:54PM EDT17.000.050.000.050.00-5326,581212.50%
VIX170927C000180002017-09-21 2:57PM EDT18.000.050.000.050.00-4304,768231.25%
VIX170927C000190002017-09-21 11:40AM EDT19.000.030.000.05-0.02-40.00%15951246.88%
VIX170927C000200002017-09-21 10:12AM EDT20.000.020.000.05-0.03-60.00%101,484262.50%
VIX170927C000210002017-09-20 3:43PM EDT21.000.010.000.050.00-1770,053275.00%
VIX170927C000220002017-09-21 2:57PM EDT22.000.050.000.050.00-283,501290.63%
VIX170927C000230002017-09-14 1:10PM EDT23.000.050.000.100.00-95316334.38%
VIX170927C000240002017-09-18 9:46AM EDT24.000.010.000.050.00-61,230312.50%
VIX170927C000250002017-09-19 12:56PM EDT25.000.020.000.050.00-441,725325.00%
VIX170927C000260002017-09-19 9:34AM EDT26.000.050.000.050.00-27337.50%
VIX170927C000270002017-09-19 12:23PM EDT27.000.050.000.050.00-11346.88%
VIX170927C000280002017-09-18 4:07PM EDT28.000.010.000.050.00-22710356.25%
VIX170927C000290002017-09-11 1:13PM EDT29.000.090.000.050.00-934365.63%
VIX170927C000300002017-09-13 2:21PM EDT30.000.010.000.100.00-44944412.50%
VIX170927C000325002017-09-15 11:47PM EDT32.500.050.000.100.00-22434.38%
VIX170927C000350002017-09-21 2:57PM EDT35.000.050.000.050.00-321,061415.63%
VIX170927C000375002017-09-08 11:57PM EDT37.500.050.000.100.00-7575475.00%
VIX170927C000400002017-09-06 11:53AM EDT40.000.050.000.100.00-44144490.63%
VIX170927C000450002017-09-11 11:42AM EDT45.000.050.000.050.00-50166481.25%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927P000095002017-09-21 10:36PM EDT9.500.050.000.100.00-1571,27735.16%
VIX170927P000100002017-09-21 3:07PM EDT10.000.180.150.20+0.03+20.00%4843,2300.00%
VIX170927P000105002017-09-21 3:37PM EDT10.500.450.400.500.00-1009770.00%
VIX170927P000110002017-09-21 3:44PM EDT11.000.800.700.850.00-382,6500.00%
VIX170927P000115002017-09-21 4:14PM EDT11.501.201.051.300.00-119390.00%
VIX170927P000120002017-09-21 2:48PM EDT12.001.701.451.75+0.10+6.25%510,2460.00%
VIX170927P000125002017-09-20 2:59PM EDT12.502.001.902.200.00-3031890.00%
VIX170927P000130002017-09-21 9:30AM EDT13.002.582.402.65+0.10+4.03%253,6320.00%
VIX170927P000135002017-09-21 10:09AM EDT13.502.852.803.20+0.06+2.15%40480.00%
VIX170927P000140002017-09-21 1:37PM EDT14.003.633.203.60+0.47+14.87%1790.00%
VIX170927P000145002017-09-20 3:58PM EDT14.504.003.704.100.00-40650.00%
VIX170927P000150002017-09-21 1:37PM EDT15.004.634.204.60+0.51+12.38%11030.00%
VIX170927P000160002017-09-20 2:25PM EDT16.004.905.105.600.00-1001130.00%
VIX170927P000170002017-09-21 1:37PM EDT17.006.536.106.60+0.45+7.40%12860.00%
VIX170927P000200002017-09-21 1:37PM EDT20.009.669.109.80+0.36+3.87%17400.00%
VIX170927P000210002017-09-15 11:47PM EDT21.009.258.709.800.00-440.00%
VIX170927P000220002017-09-15 11:47PM EDT22.0010.539.6011.600.00-200.00%
VIX170927P000230002017-09-15 11:47PM EDT23.0011.2710.6012.600.00-220.00%
VIX170927P000240002017-09-15 11:47PM EDT24.0012.2511.6013.600.00-220.00%
VIX170927P000250002017-09-15 11:47PM EDT25.0013.4912.5014.600.00-200.00%
VIX170927P000325002017-09-15 11:47PM EDT32.5020.2019.9022.200.00-440.00%
VIX170927P000450002017-09-15 11:47PM EDT45.0033.4032.4034.700.00-200.00%