U.S. markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
38.02+0.43 (+1.14%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforNovember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW201104C000100002020-09-28 3:19PM EDT10.0021.790.000.000.00--200.00%
VIXW201104C000160002020-10-21 12:29PM EDT16.0013.370.000.000.00-220.00%
VIXW201104C000180002020-10-26 12:23PM EDT18.0018.000.000.000.00-1140.00%
VIXW201104C000190002020-10-22 9:30AM EDT19.009.820.000.000.00-2010.00%
VIXW201104C000200002020-10-28 10:50AM EDT20.0017.120.000.000.00-2260.00%
VIXW201104C000210002020-10-22 9:30AM EDT21.007.860.000.000.00-25240.00%
VIXW201104C000220002020-10-26 12:56PM EDT22.0010.090.000.000.00-6310.00%
VIXW201104C000230002020-10-27 3:20PM EDT23.008.990.000.000.00-35560.00%
VIXW201104C000240002020-10-30 2:21PM EDT24.0012.420.000.00+1.79+16.84%2215,1170.00%
VIXW201104C000250002020-10-30 3:57PM EDT25.0011.220.000.00+0.92+8.93%11614,9950.00%
VIXW201104C000260002020-10-30 3:38PM EDT26.0011.120.000.00+2.97+36.44%226960.00%
VIXW201104C000270002020-10-30 3:23PM EDT27.009.590.000.00+1.90+24.71%243480.00%
VIXW201104C000280002020-10-30 3:36PM EDT28.008.240.000.00+1.10+15.41%371680.00%
VIXW201104C000290002020-10-30 3:57PM EDT29.008.010.000.00+1.31+19.55%612720.00%
VIXW201104C000300002020-10-30 4:04PM EDT30.006.520.000.00+0.08+1.24%6571,2430.00%
VIXW201104C000325002020-10-30 4:01PM EDT32.504.300.000.00-0.44-9.28%1286240.00%
VIXW201104C000350002020-10-30 4:05PM EDT35.003.690.000.00+0.13+3.65%1,5961,8230.00%
VIXW201104C000375002020-10-30 4:05PM EDT37.502.460.000.00-0.10-3.91%4071,9920.00%
VIXW201104C000400002020-10-30 4:11PM EDT40.002.150.000.00+0.12+5.91%2,0382,37212.50%
VIXW201104C000425002020-10-30 3:53PM EDT42.501.570.000.00+0.13+9.03%1,8541,56425.00%
VIXW201104C000450002020-10-30 4:12PM EDT45.001.080.000.00+0.04+3.85%29243925.00%
VIXW201104C000475002020-10-30 4:00PM EDT47.500.800.000.00-0.02-2.44%8355450.00%
VIXW201104C000500002020-10-30 4:14PM EDT50.000.720.000.00-0.23-24.21%26333450.00%
VIXW201104C000550002020-10-30 3:41PM EDT55.000.600.000.00+0.10+20.00%6317950.00%
VIXW201104C000600002020-10-30 3:53PM EDT60.000.350.000.000.00-9021150.00%
VIXW201104C000650002020-10-30 2:47PM EDT65.000.250.000.00+0.10+66.67%1,4787450.00%
VIXW201104C000700002020-10-30 3:54PM EDT70.000.200.000.00+0.18+900.00%147950.00%
VIXW201104C000750002020-10-30 10:18AM EDT75.000.010.000.00-0.17-94.44%113650.00%
VIXW201104C000800002020-10-28 2:19PM EDT80.000.200.000.000.00-33050.00%
VIXW201104C000850002020-10-30 3:43PM EDT85.000.150.000.00+0.05+50.00%2,3024950.00%
VIXW201104C000900002020-10-28 4:03PM EDT90.000.050.000.00-0.14-73.68%307950.00%
VIXW201104C000950002020-10-30 3:43PM EDT95.000.040.000.00-0.02-33.33%3716850.00%
PutsforNovember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW201104P000130002020-10-05 12:03AM EDT13.000.04-0.000.00--250.00%
VIXW201104P000150002020-09-21 3:14PM EDT15.000.500.000.000.00--350.00%
VIXW201104P000180002020-10-13 11:58AM EDT18.000.080.000.000.00-3510550.00%
VIXW201104P000190002020-10-28 4:03PM EDT19.000.030.000.000.00-1050.00%
VIXW201104P000200002020-10-29 11:43AM EDT20.000.080.000.000.00-2529050.00%
VIXW201104P000210002020-10-20 11:08AM EDT21.000.100.000.000.00-3650.00%
VIXW201104P000220002020-10-26 9:30AM EDT22.000.010.000.000.00-110450.00%
VIXW201104P000230002020-10-30 2:29PM EDT23.000.050.000.00-0.08-61.54%11036750.00%
VIXW201104P000240002020-10-28 3:25PM EDT24.000.100.000.000.00-3711150.00%
VIXW201104P000250002020-10-30 1:03PM EDT25.000.050.000.00-0.05-50.00%21477950.00%
VIXW201104P000260002020-10-30 12:45PM EDT26.000.050.000.00-0.02-28.57%14539150.00%
VIXW201104P000270002020-10-30 3:45PM EDT27.000.050.000.00-0.02-28.57%13959050.00%
VIXW201104P000280002020-10-30 3:50PM EDT28.000.080.000.00-0.19-70.37%8515350.00%
VIXW201104P000290002020-10-30 3:50PM EDT29.000.180.000.00-0.32-64.00%2024450.00%
VIXW201104P000300002020-10-30 3:52PM EDT30.000.300.000.00-0.30-50.00%4791,85150.00%
VIXW201104P000325002020-10-30 3:43PM EDT32.501.300.000.00-0.35-21.21%37938725.00%
VIXW201104P000350002020-10-30 3:48PM EDT35.002.250.000.00-1.15-33.82%3211,50825.00%
VIXW201104P000375002020-10-30 4:00PM EDT37.503.800.000.00-1.00-20.83%1741523.13%
VIXW201104P000400002020-10-30 3:48PM EDT40.005.300.000.00-1.74-24.72%18370.00%
VIXW201104P000450002020-10-30 10:40AM EDT45.009.450.000.00-2.01-17.54%21980.00%
VIXW201104P000500002020-10-29 1:52PM EDT50.0016.000.000.000.00-330.00%