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
CallsforSeptember 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170927C00009000 | 2017-09-26 1:07PM EDT | 9.00 | 1.40 | 0.10 | 2.80 | -0.80 | -36.36% | 11 | 79 | 254.69% |
| VIX170927C00009500 | 2017-09-26 3:32PM EDT | 9.50 | 0.84 | 0.80 | 1.20 | -0.42 | -33.33% | 2,094 | 2,037 | 209.38% |
| VIX170927C00010000 | 2017-09-26 4:14PM EDT | 10.00 | 0.50 | 0.15 | 0.60 | -0.25 | -33.33% | 940 | 3,709 | 94.53% |
| VIX170927C00010500 | 2017-09-26 4:08PM EDT | 10.50 | 0.15 | 0.15 | 0.20 | -0.29 | -65.91% | 488 | 1,357 | 102.34% |
| VIX170927C00011000 | 2017-09-26 4:14PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 1,324 | 4,623 | 109.38% |
| VIX170927C00011500 | 2017-09-26 4:14PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 521 | 1,529 | 129.69% |
| VIX170927C00012000 | 2017-09-26 4:00PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1,048 | 6,689 | 137.50% |
| VIX170927C00012500 | 2017-09-26 3:28PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 560 | 1,902 | 164.06% |
| VIX170927C00013000 | 2017-09-26 11:46AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 3,123 | 187.50% |
| VIX170927C00013500 | 2017-09-26 11:34AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 40 | 769 | 209.38% |
| VIX170927C00014000 | 2017-09-26 9:52AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 4,052 | 231.25% |
| VIX170927C00014500 | 2017-09-25 3:54PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,383 | 2,399 | 253.13% |
| VIX170927C00015000 | 2017-09-26 3:28PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 16 | 2,156 | 271.88% |
| VIX170927C00016000 | 2017-09-25 12:57PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 4,806 | 306.25% |
| VIX170927C00017000 | 2017-09-26 10:44AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 7,386 | 340.63% |
| VIX170927C00018000 | 2017-09-22 3:37PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,170 | 368.75% |
| VIX170927C00019000 | 2017-09-21 11:40AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 950 | 396.88% |
| VIX170927C00020000 | 2017-09-22 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 50 | 1,485 | 425.00% |
| VIX170927C00021000 | 2017-09-20 3:43PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 70,053 | 450.00% |
| VIX170927C00022000 | 2017-09-21 2:57PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 3,521 | 475.00% |
| VIX170927C00023000 | 2017-09-14 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 316 | 546.88% |
| VIX170927C00024000 | 2017-09-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,230 | 515.63% |
| VIX170927C00025000 | 2017-09-19 12:56PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 1,725 | 537.50% |
| VIX170927C00026000 | 2017-09-19 9:34AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 556.25% |
| VIX170927C00027000 | 2017-09-19 12:23PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 575.00% |
| VIX170927C00028000 | 2017-09-18 4:07PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 710 | 587.50% |
| VIX170927C00029000 | 2017-09-11 1:13PM EDT | 29.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 606.25% |
| VIX170927C00030000 | 2017-09-13 2:21PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 44 | 944 | 684.38% |
| VIX170927C00032500 | 2017-09-15 11:47PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 721.88% |
| VIX170927C00035000 | 2017-09-21 2:57PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,056 | 693.75% |
| VIX170927C00037500 | 2017-09-08 11:57PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 790.63% |
| VIX170927C00040000 | 2017-09-06 11:53AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 144 | 821.88% |
| VIX170927C00045000 | 2017-09-11 11:42AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 166 | 806.25% |
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 | 71.88% |
| VIX170927P00010000 | 2017-09-26 4:14PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1,131 | 3,344 | 57.81% |
| VIX170927P00010500 | 2017-09-26 4:14PM EDT | 10.50 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 766 | 1,712 | 39.06% |
| VIX170927P00011000 | 2017-09-26 4:12PM EDT | 11.00 | 0.70 | 0.65 | 0.85 | +0.25 | +55.56% | 437 | 3,159 | 75.00% |
| VIX170927P00011500 | 2017-09-26 3:57PM EDT | 11.50 | 1.20 | 1.10 | 1.30 | +0.30 | +33.33% | 365 | 897 | 0.00% |
| VIX170927P00012000 | 2017-09-26 4:14PM EDT | 12.00 | 1.70 | 1.50 | 1.70 | +0.30 | +21.43% | 603 | 10,132 | 0.00% |
| VIX170927P00012500 | 2017-09-26 3:45PM EDT | 12.50 | 2.25 | 2.10 | 2.40 | +0.43 | +23.63% | 125 | 188 | 206.25% |
| VIX170927P00013000 | 2017-09-26 3:59PM EDT | 13.00 | 2.65 | 2.35 | 2.85 | +0.49 | +22.69% | 2,562 | 4,277 | 181.25% |
| VIX170927P00013500 | 2017-09-26 3:47PM EDT | 13.50 | 3.15 | 1.50 | 3.70 | +0.57 | +22.09% | 30 | 63 | 426.56% |
| VIX170927P00014000 | 2017-09-26 3:47PM EDT | 14.00 | 3.73 | 2.00 | 5.50 | +0.43 | +13.03% | 34 | 68 | 930.86% |
| VIX170927P00014500 | 2017-09-26 3:49PM EDT | 14.50 | 4.14 | 2.25 | 6.00 | +0.14 | +3.50% | 24 | 65 | 964.84% |
| VIX170927P00015000 | 2017-09-26 3:52PM EDT | 15.00 | 4.73 | 4.20 | 6.50 | +0.43 | +10.00% | 112 | 102 | 579.69% |
| VIX170927P00016000 | 2017-09-26 2:00PM EDT | 16.00 | 5.65 | 3.70 | 7.50 | +0.39 | +7.41% | 4 | 109 | 1,056.25% |
| VIX170927P00017000 | 2017-09-26 3:45PM EDT | 17.00 | 6.70 | 4.70 | 6.80 | +0.17 | +2.60% | 280 | 285 | 0.00% |
| VIX170927P00020000 | 2017-09-26 3:24PM EDT | 20.00 | 9.80 | 7.70 | 11.50 | +0.97 | +10.99% | 7 | 719 | 1,245.31% |
| VIX170927P00021000 | 2017-09-25 3:56PM EDT | 21.00 | 10.28 | 8.10 | 13.00 | 0.00 | - | 4 | 4 | 1,454.69% |
| VIX170927P00022000 | 2017-09-26 3:06PM EDT | 22.00 | 11.80 | 9.70 | 13.50 | +1.27 | +12.06% | 2 | 2 | 1,320.31% |
| VIX170927P00023000 | 2017-09-26 3:39PM EDT | 23.00 | 12.73 | 10.10 | 15.00 | +1.46 | +12.95% | 2 | 2 | 1,525.78% |
| VIX170927P00024000 | 2017-09-26 3:35PM EDT | 24.00 | 13.73 | 11.10 | 16.00 | +1.48 | +12.08% | 2 | 2 | 1,557.81% |
| VIX170927P00025000 | 2017-09-26 3:04PM EDT | 25.00 | 14.80 | 12.10 | 17.00 | +1.31 | +9.71% | 2 | 2 | 1,589.06% |
| VIX170927P00032500 | 2017-09-26 3:39PM EDT | 32.50 | 22.20 | 20.20 | 24.00 | +2.00 | +9.90% | 4 | 4 | 1,601.56% |
| VIX170927P00045000 | 2017-09-26 3:50PM EDT | 45.00 | 34.75 | 32.10 | 37.00 | +1.35 | +4.04% | 2 | 2 | 1,989.06% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.