^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX180124C000090002018-01-19 4:08PM EST9.002.371.952.45+0.07+3.04%166400.00%
VIX180124C000095002018-01-19 4:02PM EST9.501.851.701.95-0.35-15.91%2517000.00%
VIX180124C000100002018-01-19 3:46PM EST10.001.401.301.50-0.25-15.15%3621,8250.00%
VIX180124C000110002018-01-19 4:03PM EST11.000.700.600.85-0.30-30.00%9241,991101.56%
VIX180124C000115002018-01-19 4:14PM EST11.500.550.550.65-0.20-26.67%251515141.80%
VIX180124C000120002018-01-19 4:14PM EST12.000.450.350.50-0.23-33.82%9733,087150.00%
VIX180124C000125002018-01-19 4:14PM EST12.500.350.250.45-0.18-33.96%1481,013170.31%
VIX180124C000130002018-01-19 4:06PM EST13.000.250.250.30-0.13-34.21%5102,526182.81%
VIX180124C000135002018-01-19 4:14PM EST13.500.230.150.30-0.07-23.33%1021,825196.09%
VIX180124C000140002018-01-19 4:03PM EST14.000.200.100.20-0.07-25.93%110771193.75%
VIX180124C000145002018-01-19 4:00PM EST14.500.150.100.20-0.10-40.00%3143,199216.41%
VIX180124C000150002018-01-19 3:53PM EST15.000.150.100.20-0.05-25.00%3422,027237.50%
VIX180124C000160002018-01-19 3:56PM EST16.000.100.100.15-0.05-33.33%1192,473263.28%
VIX180124C000170002018-01-19 3:32PM EST17.000.070.050.10-0.03-30.00%6753,040265.63%
VIX180124C000180002018-01-19 11:31AM EST18.000.080.050.10+0.03+60.00%1501,460295.31%
VIX180124C000190002018-01-19 4:14PM EST19.000.050.000.05-0.05-50.00%12219,094265.63%
VIX180124C000200002018-01-19 4:10PM EST20.000.050.000.050.00-1,52057,007287.50%
VIX180124C000210002018-01-19 3:50PM EST21.000.050.000.050.00-4,1602,257309.38%
VIX180124C000220002018-01-17 12:45PM EST22.000.050.000.050.00-11458328.13%
VIX180124C000230002018-01-17 11:08AM EST23.000.050.000.100.00-550759384.38%
VIX180124C000240002018-01-18 9:30AM EST24.000.030.000.100.00-1384403.13%
VIX180124C000250002018-01-12 9:40AM EST25.000.050.000.050.00-25391381.25%
VIX180124C000260002018-01-17 10:19AM EST26.000.040.000.050.00-181638396.88%
VIX180124C000270002018-01-05 11:46PM EST27.000.050.000.100.00-200453.13%
VIX180124C000290002017-12-29 11:56PM EST29.000.100.100.150.00-200560.94%
VIX180124C000300002018-01-16 12:40PM EST30.000.040.000.100.00-553496.88%
VIX180124C000325002018-01-05 11:46PM EST32.500.050.000.100.00-291531.25%
VIX180124C000350002018-01-04 4:06PM EST35.000.050.000.100.00-3508559.38%
VIX180124C000375002018-01-05 11:46PM EST37.500.050.000.100.00-7070587.50%
PutsforJanuary 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX180124P000090002018-01-19 10:16AM EST9.000.020.000.050.00-301,602157.81%
VIX180124P000095002018-01-19 1:02PM EST9.500.020.000.05-0.01-33.33%103,993128.13%
VIX180124P000100002018-01-19 3:53PM EST10.000.040.000.10-0.06-60.00%1831,912118.75%
VIX180124P000105002018-01-19 1:24PM EST10.500.150.150.25-0.10-40.00%6392,215143.75%
VIX180124P000110002018-01-19 4:14PM EST11.000.370.350.45+0.02+5.71%33,1682,766153.91%
VIX180124P000115002018-01-19 4:14PM EST11.500.650.650.80-0.04-5.80%189766176.56%
VIX180124P000120002018-01-19 3:50PM EST12.001.051.001.15+0.15+16.67%16,7651,606191.41%
VIX180124P000125002018-01-19 11:29AM EST12.501.351.401.650.00-40218220.70%
VIX180124P000130002018-01-19 1:16PM EST13.001.791.802.05-0.51-22.17%341355230.47%
VIX180124P000135002018-01-17 9:43AM EST13.502.252.252.500.00-19247.66%
VIX180124P000140002018-01-19 10:06AM EST14.002.432.703.00-0.37-13.21%5271268.75%
VIX180124P000145002018-01-19 11:56PM EST14.502.903.203.500.00-100294.53%
VIX180124P000150002018-01-19 11:05AM EST15.003.303.604.00-0.33-9.09%1089302.34%
VIX180124P000160002018-01-19 9:30AM EST16.004.404.504.90-0.06-1.35%226307.03%
VIX180124P000170002018-01-19 11:56PM EST17.005.705.505.900.00-241,107343.75%
VIX180124P000190002018-01-17 12:40PM EST19.008.197.507.900.00-76407.81%