U.S. Markets close in 2 hrs 51 mins

VOLATILITY S&P 500 (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
10.32+0.11 (+1.08%)
As of 12:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927C000090002017-09-26 11:43AM EDT9.002.250.152.00+0.05+2.27%179433.59%
VIX170927C000095002017-09-26 10:49AM EDT9.501.050.751.20-0.21-16.67%4162,037154.69%
VIX170927C000100002017-09-26 12:41PM EDT10.000.620.400.80-0.13-17.33%3783,709140.63%
VIX170927C000105002017-09-26 12:41PM EDT10.500.320.250.40-0.12-27.27%2871,357132.81%
VIX170927C000110002017-09-26 12:01PM EDT11.000.200.150.20-0.10-33.33%7484,623137.50%
VIX170927C000115002017-09-26 12:18PM EDT11.500.100.050.10-0.10-50.00%1921,529133.59%
VIX170927C000120002017-09-26 12:20PM EDT12.000.050.050.10-0.08-61.54%3616,689167.19%
VIX170927C000125002017-09-26 11:45AM EDT12.500.100.000.050.00-5551,902153.13%
VIX170927C000130002017-09-26 11:46AM EDT13.000.030.000.05-0.07-70.00%23,123178.13%
VIX170927C000135002017-09-26 11:34AM EDT13.500.030.000.05-0.07-70.00%40769200.00%
VIX170927C000140002017-09-26 9:52AM EDT14.000.050.000.05+0.01+25.00%54,052221.88%
VIX170927C000145002017-09-25 3:54PM EDT14.500.050.000.050.00-2,3832,399243.75%
VIX170927C000150002017-09-26 12:09PM EDT15.000.030.000.05-0.02-40.00%112,156262.50%
VIX170927C000160002017-09-25 12:57PM EDT16.000.050.000.050.00-374,806300.00%
VIX170927C000170002017-09-26 10:44AM EDT17.000.030.000.05-0.02-40.00%157,386331.25%
VIX170927C000180002017-09-22 3:37PM EDT18.000.050.000.050.00-105,170362.50%
VIX170927C000190002017-09-21 11:40AM EDT19.000.030.000.050.00-15950390.63%
VIX170927C000200002017-09-22 3:53PM EDT20.000.050.000.05+0.03+150.00%501,485418.75%
VIX170927C000210002017-09-20 3:43PM EDT21.000.010.000.050.00-1770,053443.75%
VIX170927C000220002017-09-21 2:57PM EDT22.000.050.000.050.00-283,521462.50%
VIX170927C000230002017-09-14 1:10PM EDT23.000.050.000.100.00-95316537.50%
VIX170927C000240002017-09-18 9:46AM EDT24.000.010.000.050.00-61,230506.25%
VIX170927C000250002017-09-19 12:56PM EDT25.000.020.000.050.00-441,725525.00%
VIX170927C000260002017-09-19 9:34AM EDT26.000.050.000.050.00-27543.75%
VIX170927C000270002017-09-19 12:23PM EDT27.000.050.000.050.00-11562.50%
VIX170927C000280002017-09-18 4:07PM EDT28.000.010.000.050.00-22710581.25%
VIX170927C000290002017-09-11 1:13PM EDT29.000.090.000.050.00-934600.00%
VIX170927C000300002017-09-13 2:21PM EDT30.000.010.000.100.00-44944675.00%
VIX170927C000325002017-09-15 11:47PM EDT32.500.050.000.100.00-22712.50%
VIX170927C000350002017-09-21 2:57PM EDT35.000.050.000.050.00-321,056687.50%
VIX170927C000375002017-09-08 11:57PM EDT37.500.050.000.100.00-7575781.25%
VIX170927C000400002017-09-06 11:53AM EDT40.000.050.000.100.00-44144812.50%
VIX170927C000450002017-09-11 11:42AM EDT45.000.050.000.050.00-50166793.75%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927P000095002017-09-25 12:13PM EDT9.500.020.000.050.00-201,35682.81%
VIX170927P000100002017-09-26 11:41AM EDT10.000.050.050.10-0.05-50.00%4213,34464.84%
VIX170927P000105002017-09-26 12:43PM EDT10.500.250.250.300.00-2151,71255.47%
VIX170927P000110002017-09-26 11:54AM EDT11.000.600.500.75+0.15+33.33%2803,15992.97%
VIX170927P000115002017-09-26 10:33AM EDT11.501.050.851.20+0.15+16.67%1689793.75%
VIX170927P000120002017-09-26 12:02PM EDT12.001.501.351.60+0.10+7.14%12510,1320.00%
VIX170927P000125002017-09-26 11:28AM EDT12.501.851.802.30+0.03+1.65%122188226.56%
VIX170927P000130002017-09-26 11:10AM EDT13.002.352.302.65+0.19+8.80%5374,2770.00%
VIX170927P000135002017-09-25 2:35PM EDT13.502.581.053.700.00-663472.66%
VIX170927P000140002017-09-26 10:20AM EDT14.003.801.555.30+0.50+15.15%1468891.80%
VIX170927P000145002017-09-26 10:25AM EDT14.504.012.055.80+0.01+0.25%465925.78%
VIX170927P000150002017-09-22 3:10PM EDT15.004.302.504.800.00-1102359.38%
VIX170927P000160002017-09-26 9:52AM EDT16.005.573.507.30+0.31+5.89%11091,017.97%
VIX170927P000170002017-09-21 1:37PM EDT17.006.534.508.300.00-12851,071.88%
VIX170927P000200002017-09-26 11:42AM EDT20.009.357.5011.30+0.52+5.89%57191,208.59%
VIX170927P000210002017-09-25 3:56PM EDT21.0010.288.6012.300.00-441,246.88%
VIX170927P000220002017-09-15 11:47PM EDT22.0010.539.2013.300.00-221,283.59%
VIX170927P000230002017-09-15 11:47PM EDT23.0011.2710.2014.300.00-221,317.58%
VIX170927P000240002017-09-15 11:47PM EDT24.0012.2511.2015.300.00-221,349.61%
VIX170927P000250002017-09-15 11:47PM EDT25.0013.4912.2016.300.00-221,379.69%
VIX170927P000325002017-09-15 11:47PM EDT32.5020.2021.2023.800.00-44989.06%
VIX170927P000450002017-09-15 11:47PM EDT45.0033.4032.5036.300.00-221,775.00%