^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191218C000100002019-12-12 3:47PM EST10.003.603.603.70-1.30-26.53%2877,00850.00%
VIX191218C000105002019-12-10 10:07AM EST10.503.313.103.30-1.59-32.45%216950.00%
VIX191218C000110002019-12-12 2:32PM EST11.003.002.602.70-1.00-25.00%20569850.00%
VIX191218C000115002019-12-12 12:32PM EST11.502.892.152.25-1.11-27.75%12248887.50%
VIX191218C000120002019-12-12 3:28PM EST12.001.851.701.85-1.22-39.74%3361,19978.52%
VIX191218C000125002019-12-12 3:39PM EST12.501.551.401.50-1.30-45.61%6784,17195.51%
VIX191218C000130002019-12-12 3:47PM EST13.001.151.101.25-0.95-45.24%6965,525105.27%
VIX191218C000135002019-12-12 3:42PM EST13.500.950.901.00-1.00-51.28%9,2305,946112.70%
VIX191218C000140002019-12-12 3:46PM EST14.000.800.750.85-0.70-46.67%13,70818,295123.44%
VIX191218C000145002019-12-12 3:39PM EST14.500.720.650.70-0.78-52.00%9,51316,903131.84%
VIX191218C000150002019-12-12 3:48PM EST15.000.550.550.60-0.65-54.17%7,43653,548139.84%
VIX191218C000160002019-12-12 3:39PM EST16.000.470.400.45-0.43-47.78%22,80751,099153.52%
VIX191218C000170002019-12-12 3:45PM EST17.000.350.300.40-0.35-50.00%10,15284,194170.31%
VIX191218C000180002019-12-12 3:38PM EST18.000.300.250.35-0.26-46.43%16,713111,027186.33%
VIX191218C000190002019-12-12 3:25PM EST19.000.250.200.25-0.25-50.00%87696,387192.19%
VIX191218C000200002019-12-12 3:48PM EST20.000.200.200.25-0.25-55.56%5,806177,900212.11%
VIX191218C000210002019-12-12 2:45PM EST21.000.200.150.20-0.12-37.50%1,439228,887216.41%
VIX191218C000220002019-12-12 2:39PM EST22.000.200.150.20-0.05-20.00%1,224132,231232.81%
VIX191218C000230002019-12-12 3:48PM EST23.000.150.100.15-0.05-25.00%3,098112,700231.25%
VIX191218C000240002019-12-12 2:20PM EST24.000.150.100.15-0.05-25.00%5,22868,508245.31%
VIX191218C000250002019-12-12 3:20PM EST25.000.150.100.15-0.05-25.00%26,143152,437258.59%
VIX191218C000260002019-12-12 3:37PM EST26.000.150.100.150.00-10,90153,495271.09%
VIX191218C000270002019-12-12 3:37PM EST27.000.100.050.10-0.05-33.33%5,55285,957257.81%
VIX191218C000280002019-12-12 1:57PM EST28.000.100.050.10-0.05-33.33%79460,245268.75%
VIX191218C000290002019-12-11 4:12PM EST29.000.050.050.10-0.05-50.00%20087,135278.91%
VIX191218C000300002019-12-12 2:54PM EST30.000.050.050.10-0.05-50.00%113120,725289.06%
VIX191218C000325002019-12-12 11:06AM EST32.500.050.000.10-0.05-50.00%1,15563,758292.19%
VIX191218C000350002019-12-12 3:23PM EST35.000.050.000.05-0.03-37.50%5,47654,242284.38%
VIX191218C000375002019-12-11 3:51PM EST37.500.050.000.050.00-670129,447303.13%
VIX191218C000400002019-12-12 9:55AM EST40.000.030.000.05-0.02-40.00%5,00040,981318.75%
VIX191218C000425002019-12-12 2:29PM EST42.500.030.000.05-0.02-40.00%1066,118334.38%
VIX191218C000450002019-12-10 3:56PM EST45.000.050.000.050.00-2,82712,470346.88%
VIX191218C000475002019-11-22 3:20PM EST47.500.050.000.050.00-1112,843359.38%
VIX191218C000500002019-12-09 3:50PM EST50.000.050.000.050.00-421,882371.88%
VIX191218C000550002019-12-03 9:39AM EST55.000.040.000.050.00-16,938393.75%
VIX191218C000600002019-11-29 12:26PM EST60.000.030.000.050.00-10010,936412.50%
VIX191218C000650002019-11-27 3:04PM EST65.000.030.000.050.00-7624431.25%
VIX191218C000700002019-11-18 12:35PM EST70.000.030.000.050.00-11,005450.00%
VIX191218C000750002019-11-27 3:07PM EST75.000.030.000.050.00-14997462.50%
VIX191218C000800002019-11-11 11:06AM EST80.000.020.000.050.00-126,269478.13%
PutsforDecember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX191218P000100002019-12-11 3:00PM EST10.000.030.000.050.00-11,360123.44%
VIX191218P000105002019-12-02 9:31AM EST10.500.050.000.05+0.02+66.67%155106.25%
VIX191218P000110002019-12-12 12:39PM EST11.000.020.000.05-0.02-50.00%814,04890.63%
VIX191218P000115002019-12-12 12:38PM EST11.500.030.000.050.00-3713,08175.00%
VIX191218P000120002019-12-12 3:36PM EST12.000.100.100.15+0.03+42.86%15,873144,62491.80%
VIX191218P000125002019-12-12 3:40PM EST12.500.250.250.30+0.10+66.67%14,826263,26799.80%
VIX191218P000130002019-12-12 3:48PM EST13.000.500.500.55+0.20+66.67%45,407242,355112.50%
VIX191218P000135002019-12-12 3:45PM EST13.500.760.750.85+0.26+52.00%13,962186,313119.53%
VIX191218P000140002019-12-12 3:48PM EST14.001.151.101.20+0.43+59.72%18,823264,655129.88%
VIX191218P000145002019-12-12 3:47PM EST14.501.501.501.55+0.50+50.00%8,96965,541138.67%
VIX191218P000150002019-12-12 3:46PM EST15.001.851.851.95+0.55+42.31%4,824185,067143.36%
VIX191218P000160002019-12-12 3:29PM EST16.002.652.752.85+0.65+32.50%314181,753165.23%
VIX191218P000170002019-12-12 3:29PM EST17.003.503.603.70+0.70+25.00%1,53552,350170.31%
VIX191218P000180002019-12-12 11:55AM EST18.004.104.504.70+0.40+10.81%48954,247186.33%
VIX191218P000190002019-12-12 3:38PM EST19.005.505.505.60+0.85+18.28%7024,266198.05%
VIX191218P000200002019-12-12 3:41PM EST20.006.506.406.60+1.00+18.18%7,2807,729205.47%
VIX191218P000210002019-12-10 1:12PM EST21.007.007.407.60+0.90+14.75%5813,841223.44%
VIX191218P000220002019-12-10 12:26PM EST22.007.708.408.50+0.80+11.59%5,52116,433225.00%
VIX191218P000230002019-12-11 1:17PM EST23.007.979.409.500.00-2072,417240.23%
VIX191218P000240002019-12-03 10:44AM EST24.007.9010.4010.500.00-71,717254.69%
VIX191218P000250002019-12-10 3:32PM EST25.0010.4011.3011.50+0.60+6.12%191,300247.66%
VIX191218P000260002019-12-12 10:44AM EST26.0012.0012.3012.50+0.60+5.26%803806259.38%
VIX191218P000270002019-11-20 9:54AM EST27.0012.1013.3013.500.00-5457271.09%
VIX191218P000280002019-12-02 1:30PM EST28.0013.3614.3014.500.00-7657282.03%
VIX191218P000290002019-11-15 12:44PM EST29.0014.0015.4015.500.00-197174315.63%
VIX191218P000300002019-12-11 3:01PM EST30.0015.0516.3016.500.00-51,372303.13%
VIX191218P000325002019-12-12 11:44AM EST32.5018.3018.8018.90+2.97+19.37%14218292.19%
VIX191218P000350002019-11-27 2:27PM EST35.0021.1521.3021.400.00-32,174312.50%
VIX191218P000400002019-11-27 11:13AM EST40.0024.8026.3026.500.00-61298384.38%
VIX191218P000425002019-12-02 1:41PM EST42.5026.0028.8028.900.00-210362.50%
VIX191218P000450002019-11-18 3:39PM EST45.0030.0231.3031.500.00-3930417.19%
VIX191218P000475002019-11-18 3:39PM EST47.5032.5233.8034.000.00--9431.25%
VIX191218P000500002019-12-06 4:06PM EST50.0035.5036.3036.500.00-143445.31%
VIX191218P000600002019-08-27 8:53AM EST60.0041.2041.1041.200.00--50.00%
VIX191218P000650002019-11-06 1:43PM EST65.0048.4050.5050.600.00-10570.00%
VIX191218P000700002019-10-24 1:39PM EST70.0052.6055.1055.300.00-5230.00%
VIX191218P000750002019-10-22 12:30PM EST75.0057.6060.1060.200.00-20280.00%
VIX191218P000800002019-12-04 2:59PM EST80.0066.0066.2066.40+1.30+2.01%3182200.00%