U.S. markets open in 3 hours 27 minutes
S&P Futures
3,422.75-9.75(-0.28%)Dow Futures
28,054.00-80.00(-0.28%)Nasdaq Futures
11,656.25-35.00(-0.30%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
29.40+0.05 (+0.17%)
At close: 5:48AM EDT
CallsforOctober 28, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW201028C00015000 | 2020-10-21 2:48PM EDT | 15.00 | 14.10 | 13.90 | 16.30 | 0.00 | - | 3 | 8 | 415.23% |
| VIXW201028C00017000 | 2020-10-19 4:39PM EDT | 17.00 | 10.50 | 11.90 | 14.30 | 0.00 | - | - | - | 351.95% |
| VIXW201028C00018000 | 2020-10-21 12:29PM EDT | 18.00 | 12.21 | 10.90 | 13.30 | 0.00 | - | 1 | 1 | 323.05% |
| VIXW201028C00019000 | 2020-10-19 4:39PM EDT | 19.00 | 10.29 | 9.90 | 12.30 | 0.00 | - | - | 20 | 295.70% |
| VIXW201028C00020000 | 2020-10-16 2:13PM EDT | 20.00 | 8.01 | 9.00 | 11.30 | 0.00 | - | 25 | 90 | 275.78% |
| VIXW201028C00021000 | 2020-10-19 4:39PM EDT | 21.00 | 7.09 | 8.00 | 10.30 | 0.00 | - | - | 26 | 250.20% |
| VIXW201028C00022000 | 2020-10-21 10:03AM EDT | 22.00 | 7.30 | 7.00 | 9.30 | 0.00 | - | 3 | 31 | 225.39% |
| VIXW201028C00023000 | 2020-10-19 10:07AM EDT | 23.00 | 5.80 | 6.00 | 8.30 | 0.00 | - | 20 | 26 | 201.37% |
| VIXW201028C00024000 | 2020-10-19 9:30AM EDT | 24.00 | 4.55 | 5.00 | 7.30 | 0.00 | - | 25 | 52 | 177.73% |
| VIXW201028C00025000 | 2020-10-21 12:25PM EDT | 25.00 | 4.45 | 4.10 | 6.20 | 0.00 | - | 20 | 107 | 154.69% |
| VIXW201028C00026000 | 2020-10-21 3:46PM EDT | 26.00 | 3.62 | 3.30 | 5.10 | 0.00 | - | 20 | 323 | 135.74% |
| VIXW201028C00027000 | 2020-10-21 1:03PM EDT | 27.00 | 3.62 | 2.90 | 3.90 | 0.00 | - | 24 | 184 | 126.76% |
| VIXW201028C00028000 | 2020-10-21 3:59PM EDT | 28.00 | 2.10 | 2.30 | 3.10 | 0.00 | - | 307 | 581 | 121.19% |
| VIXW201028C00029000 | 2020-10-21 3:59PM EDT | 29.00 | 2.10 | 1.80 | 2.55 | 0.00 | - | 118 | 1,006 | 122.17% |
| VIXW201028C00030000 | 2020-10-21 3:54PM EDT | 30.00 | 1.60 | 1.40 | 2.10 | 0.00 | - | 643 | 2,797 | 124.22% |
| VIXW201028C00032500 | 2020-10-21 4:01PM EDT | 32.50 | 0.95 | 0.75 | 1.35 | 0.00 | - | 318 | 1,006 | 133.20% |
| VIXW201028C00035000 | 2020-10-21 3:48PM EDT | 35.00 | 0.60 | 0.40 | 0.95 | 0.00 | - | 268 | 1,394 | 144.34% |
| VIXW201028C00037500 | 2020-10-21 3:48PM EDT | 37.50 | 0.45 | 0.25 | 0.75 | 0.00 | - | 158 | 465 | 159.57% |
| VIXW201028C00040000 | 2020-10-21 3:24PM EDT | 40.00 | 0.32 | 0.10 | 0.60 | 0.00 | - | 60 | 3,394 | 168.75% |
| VIXW201028C00042500 | 2020-10-21 1:54PM EDT | 42.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 133 | 176.95% |
| VIXW201028C00045000 | 2020-10-21 4:08PM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 9 | 923 | 187.89% |
| VIXW201028C00047500 | 2020-10-19 9:32AM EDT | 47.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 200.39% |
| VIXW201028C00050000 | 2020-10-21 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2,326 | 216.41% |
| VIXW201028C00055000 | 2020-10-21 1:05PM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 141 | 239.45% |
| VIXW201028C00060000 | 2020-10-21 1:54PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 577 | 257.03% |
| VIXW201028C00065000 | 2020-10-21 10:36AM EDT | 65.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 483 | 279.69% |
| VIXW201028C00070000 | 2020-10-19 4:02PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 33 | 39 | 300.39% |
| VIXW201028C00075000 | 2020-10-09 3:20PM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 319.53% |
| VIXW201028C00080000 | 2020-10-20 2:55PM EDT | 80.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 336.72% |
| VIXW201028C00085000 | 2020-09-30 12:35PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 30 | 352.34% |
| VIXW201028C00100000 | 2020-10-09 3:58PM EDT | 100.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 394.53% |
PutsforOctober 28, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW201028P00012500 | 2020-09-25 2:37PM EDT | 12.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 237.50% |
| VIXW201028P00015000 | 2020-10-19 4:39PM EDT | 15.00 | 0.05 | - | 0.04 | 0.00 | - | - | 10 | 228.13% |
| VIXW201028P00018000 | 2020-10-12 12:35PM EDT | 18.00 | 0.07 | - | 0.25 | 0.00 | - | 1 | 7 | 243.75% |
| VIXW201028P00019000 | 2020-09-29 12:41PM EDT | 19.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 11 | 189.84% |
| VIXW201028P00020000 | 2020-10-16 11:00AM EDT | 20.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 9 | 239 | 171.09% |
| VIXW201028P00021000 | 2020-10-05 11:08AM EDT | 21.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 153.13% |
| VIXW201028P00022000 | 2020-10-21 3:48PM EDT | 22.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 15 | 1,436 | 135.16% |
| VIXW201028P00023000 | 2020-10-20 2:31PM EDT | 23.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 130 | 118.36% |
| VIXW201028P00024000 | 2020-10-21 9:35AM EDT | 24.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 45 | 1,279 | 101.56% |
| VIXW201028P00025000 | 2020-10-21 3:24PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,259 | 89.45% |
| VIXW201028P00026000 | 2020-10-21 3:51PM EDT | 26.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 439 | 460 | 76.17% |
| VIXW201028P00027000 | 2020-10-21 4:05PM EDT | 27.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 42 | 1,959 | 68.95% |
| VIXW201028P00028000 | 2020-10-21 3:56PM EDT | 28.00 | 1.00 | 0.30 | 0.90 | 0.00 | - | 597 | 644 | 73.83% |
| VIXW201028P00029000 | 2020-10-21 1:51PM EDT | 29.00 | 1.28 | 0.70 | 1.40 | 0.00 | - | 63 | 178 | 76.86% |
| VIXW201028P00030000 | 2020-10-21 10:15AM EDT | 30.00 | 2.15 | 1.30 | 2.00 | 0.00 | - | 37 | 387 | 81.05% |
| VIXW201028P00032500 | 2020-10-21 3:34PM EDT | 32.50 | 4.25 | 3.00 | 3.90 | 0.00 | - | 18 | 24 | 80.86% |
| VIXW201028P00035000 | 2020-10-21 12:47PM EDT | 35.00 | 5.40 | 5.00 | 6.20 | 0.00 | - | 2 | 40 | 137.99% |
| VIXW201028P00037500 | 2020-10-19 4:39PM EDT | 37.50 | 9.57 | 7.10 | 8.70 | 0.00 | - | - | 10 | 169.34% |
© 2020 Verizon Media. All rights reserved.
