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.
CallsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927C00009000 | 2017-09-26 11:43AM EDT | 9.00 | 2.25 | 0.15 | 2.00 | +0.05 | +2.27% | 1 | 79 | 433.59% |
| VIX170927C00009500 | 2017-09-26 10:49AM EDT | 9.50 | 1.05 | 0.75 | 1.20 | -0.21 | -16.67% | 416 | 2,037 | 154.69% |
| VIX170927C00010000 | 2017-09-26 12:41PM EDT | 10.00 | 0.62 | 0.40 | 0.80 | -0.13 | -17.33% | 378 | 3,709 | 140.63% |
| VIX170927C00010500 | 2017-09-26 12:41PM EDT | 10.50 | 0.32 | 0.25 | 0.40 | -0.12 | -27.27% | 287 | 1,357 | 132.81% |
| VIX170927C00011000 | 2017-09-26 12:01PM EDT | 11.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 748 | 4,623 | 137.50% |
| VIX170927C00011500 | 2017-09-26 12:18PM EDT | 11.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 192 | 1,529 | 133.59% |
| VIX170927C00012000 | 2017-09-26 12:20PM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 361 | 6,689 | 167.19% |
| VIX170927C00012500 | 2017-09-26 11:45AM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 555 | 1,902 | 153.13% |
| VIX170927C00013000 | 2017-09-26 11:46AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 3,123 | 178.13% |
| VIX170927C00013500 | 2017-09-26 11:34AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 40 | 769 | 200.00% |
| VIX170927C00014000 | 2017-09-26 9:52AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 4,052 | 221.88% |
| VIX170927C00014500 | 2017-09-25 3:54PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,383 | 2,399 | 243.75% |
| VIX170927C00015000 | 2017-09-26 12:09PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 2,156 | 262.50% |
| VIX170927C00016000 | 2017-09-25 12:57PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 4,806 | 300.00% |
| VIX170927C00017000 | 2017-09-26 10:44AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 7,386 | 331.25% |
| VIX170927C00018000 | 2017-09-22 3:37PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,170 | 362.50% |
| VIX170927C00019000 | 2017-09-21 11:40AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 950 | 390.63% |
| VIX170927C00020000 | 2017-09-22 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 50 | 1,485 | 418.75% |
| VIX170927C00021000 | 2017-09-20 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 70,053 | 443.75% |
| VIX170927C00022000 | 2017-09-21 2:57PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 3,521 | 462.50% |
| VIX170927C00023000 | 2017-09-14 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 316 | 537.50% |
| VIX170927C00024000 | 2017-09-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,230 | 506.25% |
| VIX170927C00025000 | 2017-09-19 12:56PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 1,725 | 525.00% |
| VIX170927C00026000 | 2017-09-19 9:34AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 543.75% |
| VIX170927C00027000 | 2017-09-19 12:23PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 562.50% |
| VIX170927C00028000 | 2017-09-18 4:07PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 710 | 581.25% |
| VIX170927C00029000 | 2017-09-11 1:13PM EDT | 29.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 600.00% |
| VIX170927C00030000 | 2017-09-13 2:21PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 944 | 675.00% |
| VIX170927C00032500 | 2017-09-15 11:47PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 712.50% |
| VIX170927C00035000 | 2017-09-21 2:57PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,056 | 687.50% |
| VIX170927C00037500 | 2017-09-08 11:57PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 781.25% |
| VIX170927C00040000 | 2017-09-06 11:53AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 144 | 812.50% |
| VIX170927C00045000 | 2017-09-11 11:42AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 166 | 793.75% |
PutsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927P00009500 | 2017-09-25 12:13PM EDT | 9.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 1,356 | 82.81% |
| VIX170927P00010000 | 2017-09-26 11:41AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 421 | 3,344 | 64.84% |
| VIX170927P00010500 | 2017-09-26 12:43PM EDT | 10.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 215 | 1,712 | 55.47% |
| VIX170927P00011000 | 2017-09-26 11:54AM EDT | 11.00 | 0.60 | 0.50 | 0.75 | +0.15 | +33.33% | 280 | 3,159 | 92.97% |
| VIX170927P00011500 | 2017-09-26 10:33AM EDT | 11.50 | 1.05 | 0.85 | 1.20 | +0.15 | +16.67% | 16 | 897 | 93.75% |
| VIX170927P00012000 | 2017-09-26 12:02PM EDT | 12.00 | 1.50 | 1.35 | 1.60 | +0.10 | +7.14% | 125 | 10,132 | 0.00% |
| VIX170927P00012500 | 2017-09-26 11:28AM EDT | 12.50 | 1.85 | 1.80 | 2.30 | +0.03 | +1.65% | 122 | 188 | 226.56% |
| VIX170927P00013000 | 2017-09-26 11:10AM EDT | 13.00 | 2.35 | 2.30 | 2.65 | +0.19 | +8.80% | 537 | 4,277 | 0.00% |
| VIX170927P00013500 | 2017-09-25 2:35PM EDT | 13.50 | 2.58 | 1.05 | 3.70 | 0.00 | - | 6 | 63 | 472.66% |
| VIX170927P00014000 | 2017-09-26 10:20AM EDT | 14.00 | 3.80 | 1.55 | 5.30 | +0.50 | +15.15% | 14 | 68 | 891.80% |
| VIX170927P00014500 | 2017-09-26 10:25AM EDT | 14.50 | 4.01 | 2.05 | 5.80 | +0.01 | +0.25% | 4 | 65 | 925.78% |
| VIX170927P00015000 | 2017-09-22 3:10PM EDT | 15.00 | 4.30 | 2.50 | 4.80 | 0.00 | - | 1 | 102 | 359.38% |
| VIX170927P00016000 | 2017-09-26 9:52AM EDT | 16.00 | 5.57 | 3.50 | 7.30 | +0.31 | +5.89% | 1 | 109 | 1,017.97% |
| VIX170927P00017000 | 2017-09-21 1:37PM EDT | 17.00 | 6.53 | 4.50 | 8.30 | 0.00 | - | 1 | 285 | 1,071.88% |
| VIX170927P00020000 | 2017-09-26 11:42AM EDT | 20.00 | 9.35 | 7.50 | 11.30 | +0.52 | +5.89% | 5 | 719 | 1,208.59% |
| VIX170927P00021000 | 2017-09-25 3:56PM EDT | 21.00 | 10.28 | 8.60 | 12.30 | 0.00 | - | 4 | 4 | 1,246.88% |
| VIX170927P00022000 | 2017-09-15 11:47PM EDT | 22.00 | 10.53 | 9.20 | 13.30 | 0.00 | - | 2 | 2 | 1,283.59% |
| VIX170927P00023000 | 2017-09-15 11:47PM EDT | 23.00 | 11.27 | 10.20 | 14.30 | 0.00 | - | 2 | 2 | 1,317.58% |
| VIX170927P00024000 | 2017-09-15 11:47PM EDT | 24.00 | 12.25 | 11.20 | 15.30 | 0.00 | - | 2 | 2 | 1,349.61% |
| VIX170927P00025000 | 2017-09-15 11:47PM EDT | 25.00 | 13.49 | 12.20 | 16.30 | 0.00 | - | 2 | 2 | 1,379.69% |
| VIX170927P00032500 | 2017-09-15 11:47PM EDT | 32.50 | 20.20 | 21.20 | 23.80 | 0.00 | - | 4 | 4 | 989.06% |
| VIX170927P00045000 | 2017-09-15 11:47PM EDT | 45.00 | 33.40 | 32.50 | 36.30 | 0.00 | - | 2 | 2 | 1,775.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.