U.S. Markets close in 5 hrs 56 mins

VOLATILITY S&P 500 (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
9.98+0.39 (+4.07%)
As of 9:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927C000090002017-09-22 11:52PM EDT9.001.601.451.600.00-7118279.69%
VIX170927C000095002017-09-25 9:38AM EDT9.501.050.951.15-0.15-12.50%402,072223.83%
VIX170927C000100002017-09-25 9:45AM EDT10.000.620.450.65-0.08-11.43%443,760155.08%
VIX170927C000105002017-09-25 9:46AM EDT10.500.350.350.50-0.20-36.36%241,453176.56%
VIX170927C000110002017-09-25 9:38AM EDT11.000.250.150.30-0.10-28.57%316,855159.38%
VIX170927C000115002017-09-25 9:44AM EDT11.500.150.150.20-0.10-40.00%1111,077175.78%
VIX170927C000120002017-09-25 9:46AM EDT12.000.100.050.15-0.15-60.00%6304,587172.66%
VIX170927C000125002017-09-25 9:40AM EDT12.500.050.050.15-0.10-66.67%1881,562197.66%
VIX170927C000130002017-09-25 9:44AM EDT13.000.050.000.15-0.10-66.67%3203,016206.25%
VIX170927C000135002017-09-25 9:30AM EDT13.500.050.000.10-0.15-75.00%250478207.81%
VIX170927C000140002017-09-25 9:44AM EDT14.000.050.000.05-0.06-54.55%243,987198.44%
VIX170927C000145002017-09-21 1:10PM EDT14.500.100.050.150.00-3354282.81%
VIX170927C000150002017-09-25 9:31AM EDT15.000.050.000.05-0.05-50.00%162,075231.25%
VIX170927C000160002017-09-22 4:12PM EDT16.000.050.000.100.00-1,2594,731292.19%
VIX170927C000170002017-09-22 4:02PM EDT17.000.020.000.05-0.03-60.00%7626,823287.50%
VIX170927C000180002017-09-22 3:37PM EDT18.000.050.000.050.00-105,170312.50%
VIX170927C000190002017-09-21 11:40AM EDT19.000.030.000.050.00-15950334.38%
VIX170927C000200002017-09-22 3:53PM EDT20.000.050.000.05+0.03+150.00%501,485356.25%
VIX170927C000210002017-09-20 3:43PM EDT21.000.010.000.050.00-1770,053375.00%
VIX170927C000220002017-09-21 2:57PM EDT22.000.050.000.050.00-283,521393.75%
VIX170927C000230002017-09-14 1:10PM EDT23.000.050.000.100.00-95316456.25%
VIX170927C000240002017-09-18 9:46AM EDT24.000.010.000.050.00-61,230431.25%
VIX170927C000250002017-09-19 12:56PM EDT25.000.020.000.050.00-441,725443.75%
VIX170927C000260002017-09-19 9:34AM EDT26.000.050.000.050.00-27462.50%
VIX170927C000270002017-09-19 12:23PM EDT27.000.050.000.050.00-11475.00%
VIX170927C000280002017-09-18 4:07PM EDT28.000.010.000.050.00-22710490.63%
VIX170927C000290002017-09-11 1:13PM EDT29.000.090.000.050.00-934503.13%
VIX170927C000300002017-09-13 2:21PM EDT30.000.010.000.100.00-44944565.63%
VIX170927C000325002017-09-15 11:47PM EDT32.500.050.000.100.00-22600.00%
VIX170927C000350002017-09-21 2:57PM EDT35.000.050.000.050.00-321,056575.00%
VIX170927C000375002017-09-08 11:57PM EDT37.500.050.000.100.00-7575656.25%
VIX170927C000400002017-09-06 11:53AM EDT40.000.050.000.100.00-44144681.25%
VIX170927C000450002017-09-11 11:42AM EDT45.000.050.000.050.00-50166665.63%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927P000095002017-09-22 11:52PM EDT9.500.050.000.050.00-121,35058.59%
VIX170927P000100002017-09-25 9:39AM EDT10.000.100.100.20-0.05-33.33%213,36052.34%
VIX170927P000105002017-09-25 9:40AM EDT10.500.350.250.50-0.10-22.22%41,0190.00%
VIX170927P000110002017-09-25 9:42AM EDT11.000.850.700.90+0.10+13.33%272,6820.00%
VIX170927P000115002017-09-22 3:46PM EDT11.501.251.051.40+0.05+4.17%489400.00%
VIX170927P000120002017-09-25 9:36AM EDT12.001.571.451.70-0.13-7.65%1010,2590.00%
VIX170927P000125002017-09-20 2:59PM EDT12.502.001.902.300.00-3031890.00%
VIX170927P000130002017-09-25 9:35AM EDT13.002.532.402.70-0.05-1.94%104,0770.00%
VIX170927P000135002017-09-22 12:03PM EDT13.502.952.703.40+0.10+3.51%5580.00%
VIX170927P000140002017-09-22 10:05AM EDT14.003.303.203.90-0.33-9.09%5780.00%
VIX170927P000145002017-09-20 3:58PM EDT14.504.003.604.400.00-40650.00%
VIX170927P000150002017-09-22 3:10PM EDT15.004.304.104.80-0.33-7.13%11020.00%
VIX170927P000160002017-09-20 2:25PM EDT16.004.905.105.800.00-1001130.00%
VIX170927P000170002017-09-21 1:37PM EDT17.006.536.106.800.00-12850.00%
VIX170927P000200002017-09-21 1:37PM EDT20.009.669.009.800.00-17390.00%
VIX170927P000210002017-09-15 11:47PM EDT21.009.258.709.800.00-440.00%
VIX170927P000220002017-09-15 11:47PM EDT22.0010.539.6011.600.00-200.00%
VIX170927P000230002017-09-15 11:47PM EDT23.0011.2710.6012.600.00-220.00%
VIX170927P000240002017-09-15 11:47PM EDT24.0012.2511.6013.600.00-220.00%
VIX170927P000250002017-09-15 11:47PM EDT25.0013.4912.5014.600.00-200.00%
VIX170927P000325002017-09-15 11:47PM EDT32.5020.2019.9022.200.00-440.00%
VIX170927P000450002017-09-15 11:47PM EDT45.0033.4032.4034.700.00-200.00%