U.S. Markets closed

VOLATILITY S&P 500 (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
10.17-0.04 (-0.39%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927C000090002017-09-26 1:07PM EDT9.001.400.102.80-0.80-36.36%1179254.69%
VIX170927C000095002017-09-26 3:32PM EDT9.500.840.801.20-0.42-33.33%2,0942,037209.38%
VIX170927C000100002017-09-26 4:14PM EDT10.000.500.150.60-0.25-33.33%9403,70994.53%
VIX170927C000105002017-09-26 4:08PM EDT10.500.150.150.20-0.29-65.91%4881,357102.34%
VIX170927C000110002017-09-26 4:14PM EDT11.000.050.050.10-0.25-83.33%1,3244,623109.38%
VIX170927C000115002017-09-26 4:14PM EDT11.500.050.000.10-0.15-75.00%5211,529129.69%
VIX170927C000120002017-09-26 4:00PM EDT12.000.050.000.05-0.08-61.54%1,0486,689137.50%
VIX170927C000125002017-09-26 3:28PM EDT12.500.040.000.05-0.06-60.00%5601,902164.06%
VIX170927C000130002017-09-26 11:46AM EDT13.000.030.000.05-0.07-70.00%23,123187.50%
VIX170927C000135002017-09-26 11:34AM EDT13.500.030.000.05-0.07-70.00%40769209.38%
VIX170927C000140002017-09-26 9:52AM EDT14.000.050.000.05+0.01+25.00%54,052231.25%
VIX170927C000145002017-09-25 3:54PM EDT14.500.050.000.050.00-2,3832,399253.13%
VIX170927C000150002017-09-26 3:28PM EDT15.000.010.000.05-0.04-80.00%162,156271.88%
VIX170927C000160002017-09-25 12:57PM EDT16.000.050.000.050.00-374,806306.25%
VIX170927C000170002017-09-26 10:44AM EDT17.000.030.000.05-0.02-40.00%157,386340.63%
VIX170927C000180002017-09-22 3:37PM EDT18.000.050.000.050.00-105,170368.75%
VIX170927C000190002017-09-21 11:40AM EDT19.000.030.000.050.00-15950396.88%
VIX170927C000200002017-09-22 3:53PM EDT20.000.050.000.05+0.03+150.00%501,485425.00%
VIX170927C000210002017-09-20 3:43PM EDT21.000.010.000.050.00-1770,053450.00%
VIX170927C000220002017-09-21 2:57PM EDT22.000.050.000.050.00-283,521475.00%
VIX170927C000230002017-09-14 1:10PM EDT23.000.050.000.100.00-95316546.88%
VIX170927C000240002017-09-18 9:46AM EDT24.000.010.000.050.00-61,230515.63%
VIX170927C000250002017-09-19 12:56PM EDT25.000.020.000.050.00-441,725537.50%
VIX170927C000260002017-09-19 9:34AM EDT26.000.050.000.050.00-27556.25%
VIX170927C000270002017-09-19 12:23PM EDT27.000.050.000.050.00-11575.00%
VIX170927C000280002017-09-18 4:07PM EDT28.000.010.000.050.00-22710587.50%
VIX170927C000290002017-09-11 1:13PM EDT29.000.090.000.050.00-934606.25%
VIX170927C000300002017-09-13 2:21PM EDT30.000.010.000.100.00-44944684.38%
VIX170927C000325002017-09-15 11:47PM EDT32.500.050.000.100.00-22721.88%
VIX170927C000350002017-09-21 2:57PM EDT35.000.050.000.050.00-321,056693.75%
VIX170927C000375002017-09-08 11:57PM EDT37.500.050.000.100.00-7575790.63%
VIX170927C000400002017-09-06 11:53AM EDT40.000.050.000.100.00-44144821.88%
VIX170927C000450002017-09-11 11:42AM EDT45.000.050.000.050.00-50166806.25%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927P000095002017-09-25 12:13PM EDT9.500.020.000.050.00-201,35671.88%
VIX170927P000100002017-09-26 4:14PM EDT10.000.050.050.10-0.05-50.00%1,1313,34457.81%
VIX170927P000105002017-09-26 4:14PM EDT10.500.300.250.35+0.05+20.00%7661,71239.06%
VIX170927P000110002017-09-26 4:12PM EDT11.000.700.650.85+0.25+55.56%4373,15975.00%
VIX170927P000115002017-09-26 3:57PM EDT11.501.201.101.30+0.30+33.33%3658970.00%
VIX170927P000120002017-09-26 4:14PM EDT12.001.701.501.70+0.30+21.43%60310,1320.00%
VIX170927P000125002017-09-26 3:45PM EDT12.502.252.102.40+0.43+23.63%125188206.25%
VIX170927P000130002017-09-26 3:59PM EDT13.002.652.352.85+0.49+22.69%2,5624,277181.25%
VIX170927P000135002017-09-26 3:47PM EDT13.503.151.503.70+0.57+22.09%3063426.56%
VIX170927P000140002017-09-26 3:47PM EDT14.003.732.005.50+0.43+13.03%3468930.86%
VIX170927P000145002017-09-26 3:49PM EDT14.504.142.256.00+0.14+3.50%2465964.84%
VIX170927P000150002017-09-26 3:52PM EDT15.004.734.206.50+0.43+10.00%112102579.69%
VIX170927P000160002017-09-26 2:00PM EDT16.005.653.707.50+0.39+7.41%41091,056.25%
VIX170927P000170002017-09-26 3:45PM EDT17.006.704.706.80+0.17+2.60%2802850.00%
VIX170927P000200002017-09-26 3:24PM EDT20.009.807.7011.50+0.97+10.99%77191,245.31%
VIX170927P000210002017-09-25 3:56PM EDT21.0010.288.1013.000.00-441,454.69%
VIX170927P000220002017-09-26 3:06PM EDT22.0011.809.7013.50+1.27+12.06%221,320.31%
VIX170927P000230002017-09-26 3:39PM EDT23.0012.7310.1015.00+1.46+12.95%221,525.78%
VIX170927P000240002017-09-26 3:35PM EDT24.0013.7311.1016.00+1.48+12.08%221,557.81%
VIX170927P000250002017-09-26 3:04PM EDT25.0014.8012.1017.00+1.31+9.71%221,589.06%
VIX170927P000325002017-09-26 3:39PM EDT32.5022.2020.2024.00+2.00+9.90%441,601.56%
VIX170927P000450002017-09-26 3:50PM EDT45.0034.7532.1037.00+1.35+4.04%221,989.06%