VOLATILITY S&P 500 (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
10.02-0.13 (-1.28%)
At close: 3:31AM EDT
CallsforSeptember 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170920C00009000 | 2017-09-19 4:14PM EDT | 9.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 97 | 4,354 | 0.00% |
| VIX170920C00009500 | 2017-09-19 3:59PM EDT | 9.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 707 | 1,769 | 0.00% |
| VIX170920C00010000 | 2017-09-19 4:14PM EDT | 10.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,061 | 10,877 | 0.00% |
| VIX170920C00010500 | 2017-09-19 4:14PM EDT | 10.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16,144 | 23,883 | 25.00% |
| VIX170920C00011000 | 2017-09-19 4:14PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44,174 | 55,056 | 50.00% |
| VIX170920C00011500 | 2017-09-19 4:14PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23,275 | 75,036 | 50.00% |
| VIX170920C00012000 | 2017-09-19 4:14PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52,029 | 98,878 | 50.00% |
| VIX170920C00012500 | 2017-09-19 4:14PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21,760 | 81,515 | 50.00% |
| VIX170920C00013000 | 2017-09-19 3:38PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 393 | 111,089 | 50.00% |
| VIX170920C00013500 | 2017-09-19 3:06PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,009 | 57,903 | 50.00% |
| VIX170920C00014000 | 2017-09-19 3:49PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 160,575 | 50.00% |
| VIX170920C00014500 | 2017-09-19 3:23PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 46,502 | 50.00% |
| VIX170920C00015000 | 2017-09-19 12:59PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 205,491 | 50.00% |
| VIX170920C00016000 | 2017-09-19 11:42AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 225,492 | 50.00% |
| VIX170920C00017000 | 2017-09-19 11:42AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 260,946 | 50.00% |
| VIX170920C00018000 | 2017-09-19 3:52PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,180 | 290,755 | 50.00% |
| VIX170920C00019000 | 2017-09-19 4:07PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 258,693 | 50.00% |
| VIX170920C00020000 | 2017-09-19 1:40PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 455,284 | 50.00% |
| VIX170920C00021000 | 2017-09-15 12:17PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 287,903 | 650.00% |
| VIX170920C00022000 | 2017-09-19 12:19PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 123,547 | 50.00% |
| VIX170920C00023000 | 2017-09-14 4:03PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 260,160 | 712.50% |
| VIX170920C00024000 | 2017-09-15 11:59AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 593 | 181,832 | 737.50% |
| VIX170920C00025000 | 2017-09-18 3:46PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 265,654 | 768.75% |
| VIX170920C00026000 | 2017-09-18 10:53AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 129,026 | 793.75% |
| VIX170920C00027000 | 2017-09-19 3:49PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 62,809 | 50.00% |
| VIX170920C00028000 | 2017-09-12 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 195,985 | 850.00% |
| VIX170920C00029000 | 2017-09-14 10:43AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 113,985 | 868.75% |
| VIX170920C00030000 | 2017-09-14 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 163,009 | 887.50% |
| VIX170920C00032500 | 2017-09-11 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 37,789 | 943.75% |
| VIX170920C00035000 | 2017-09-07 1:17PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 45,980 | 987.50% |
| VIX170920C00037500 | 2017-09-19 9:35AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99,802 | 50.00% |
| VIX170920C00040000 | 2017-09-08 2:39PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 45,251 | 1,075.00% |
| VIX170920C00042500 | 2017-08-24 1:13PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,055 | 16,582 | 1,112.50% |
| VIX170920C00045000 | 2017-08-23 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 169 | 33,204 | 1,150.00% |
| VIX170920C00047500 | 2017-08-29 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 521 | 18,937 | 1,187.50% |
| VIX170920C00050000 | 2017-08-24 9:50AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 23,711 | 1,212.50% |
| VIX170920C00055000 | 2017-08-18 10:39AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 1,837 | 1,381.25% |
| VIX170920C00060000 | 2017-08-28 1:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10,285 | 1,325.00% |
| VIX170920C00065000 | 2017-08-17 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 16,742 | 1,375.00% |
| VIX170920C00070000 | 2017-08-28 1:55PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,282 | 1,412.50% |
PutsforSeptember 20, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX170920P00009000 | 2017-09-19 1:59PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,015 | 2,144 | 50.00% |
| VIX170920P00009500 | 2017-09-19 4:08PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,021 | 2,813 | 25.00% |
| VIX170920P00010000 | 2017-09-19 4:14PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50,861 | 66,155 | 3.13% |
| VIX170920P00010500 | 2017-09-19 4:14PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 57,361 | 91,191 | 0.00% |
| VIX170920P00011000 | 2017-09-19 4:14PM EDT | 11.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 33,681 | 160,036 | 0.00% |
| VIX170920P00011500 | 2017-09-19 4:09PM EDT | 11.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12,070 | 158,848 | 0.00% |
| VIX170920P00012000 | 2017-09-19 3:59PM EDT | 12.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19,580 | 147,609 | 0.00% |
| VIX170920P00012500 | 2017-09-19 4:03PM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6,447 | 125,221 | 0.00% |
| VIX170920P00013000 | 2017-09-19 4:14PM EDT | 13.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 14,885 | 146,667 | 0.00% |
| VIX170920P00013500 | 2017-09-19 3:59PM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 656 | 31,996 | 0.00% |
| VIX170920P00014000 | 2017-09-19 4:12PM EDT | 14.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2,980 | 101,321 | 0.00% |
| VIX170920P00014500 | 2017-09-19 3:32PM EDT | 14.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 223 | 27,053 | 0.00% |
| VIX170920P00015000 | 2017-09-19 3:23PM EDT | 15.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 89 | 52,665 | 0.00% |
| VIX170920P00016000 | 2017-09-19 3:35PM EDT | 16.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 62 | 30,859 | 0.00% |
| VIX170920P00017000 | 2017-09-19 3:44PM EDT | 17.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 44 | 3,715 | 0.00% |
| VIX170920P00018000 | 2017-09-19 1:33PM EDT | 18.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 96,250 | 0.00% |
| VIX170920P00019000 | 2017-09-19 3:13PM EDT | 19.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 56,972 | 0.00% |
| VIX170920P00020000 | 2017-09-19 3:36PM EDT | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 35 | 4,622 | 0.00% |
| VIX170920P00021000 | 2017-09-15 10:28AM EDT | 21.00 | 9.80 | 9.70 | 10.00 | +0.30 | +3.16% | 1 | 114 | 0.00% |
| VIX170920P00022000 | 2017-09-15 11:35AM EDT | 22.00 | 10.89 | 10.70 | 11.00 | +1.88 | +20.87% | 2 | 8,518 | 0.00% |
| VIX170920P00023000 | 2017-09-14 3:54PM EDT | 23.00 | 11.49 | 11.70 | 12.00 | 0.00 | - | 2 | 331 | 0.00% |
| VIX170920P00024000 | 2017-09-14 3:52PM EDT | 24.00 | 12.50 | 12.70 | 13.00 | 0.00 | - | 2 | 221 | 0.00% |
| VIX170920P00025000 | 2017-09-19 4:02PM EDT | 25.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 266 | 0.00% |
| VIX170920P00026000 | 2017-08-21 2:53PM EDT | 26.00 | 11.90 | 13.00 | 13.20 | 0.00 | - | 5 | 6 | 0.00% |
| VIX170920P00027000 | 2017-09-18 2:57PM EDT | 27.00 | 16.40 | 16.00 | 16.40 | 0.00 | - | 300 | 0 | 0.00% |
| VIX170920P00028000 | 2017-08-22 9:56AM EDT | 28.00 | 14.60 | 14.90 | 15.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX170920P00029000 | 2017-09-18 2:25PM EDT | 29.00 | 18.39 | 18.00 | 18.40 | 0.00 | - | 100 | 100 | 0.00% |
| VIX170920P00030000 | 2017-09-19 3:57PM EDT | 30.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| VIX170920P00032500 | 2017-09-19 11:56AM EDT | 32.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 35 | 17 | 0.00% |
| VIX170920P00035000 | 2017-09-15 11:47PM EDT | 35.00 | 23.30 | 23.70 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX170920P00037500 | 2017-08-25 2:40PM EDT | 37.50 | 24.34 | 24.30 | 24.60 | +1.24 | +5.37% | 4 | 49 | 0.00% |
| VIX170920P00040000 | 2017-09-18 10:08AM EDT | 40.00 | 29.26 | 29.00 | 29.40 | 0.00 | - | 10 | 3,038 | 0.00% |
| VIX170920P00042500 | 2017-09-08 1:29PM EDT | 42.50 | 29.22 | 29.10 | 29.40 | +1.01 | +3.58% | 2 | 2 | 0.00% |
| VIX170920P00045000 | 2017-09-15 11:16AM EDT | 45.00 | 33.85 | 33.70 | 34.00 | +2.23 | +7.05% | 2 | 3 | 0.00% |
| VIX170920P00047500 | 2017-09-08 1:17PM EDT | 47.50 | 34.13 | 34.10 | 34.30 | +0.20 | +0.59% | 9 | 9 | 0.00% |
| VIX170920P00050000 | 2017-09-08 12:21PM EDT | 50.00 | 36.70 | 36.60 | 36.80 | +0.10 | +0.27% | 42 | 162 | 0.00% |
| VIX170920P00055000 | 2017-08-18 11:58PM EDT | 55.00 | 41.90 | 39.90 | 40.20 | 0.00 | - | 102 | 102 | 0.00% |
| VIX170920P00065000 | 2017-06-02 11:49PM EDT | 65.00 | 49.60 | 50.10 | 50.40 | 0.00 | - | 12 | 12 | 0.00% |
| VIX170920P00070000 | 2017-08-31 3:39PM EDT | 70.00 | 57.28 | 57.20 | 57.40 | 0.00 | - | 1 | 16 | 0.00% |
