U.S. Markets close in 1 hr 33 mins

S&P 500
3,399.73
-1.24(-0.04%)
Dow 30
27,558.92
-126.46(-0.46%)
Nasdaq
11,428.57
+69.63(+0.61%)

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

32.50+0.04 (+0.12%)

As of 2:12PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 28, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
VIXW201028C00022000	2020-09-21 10:37AM EDT	22.00	12.00	9.00	11.20	0.00	-	2	2	492.19%
VIXW201028C00024000	2020-09-28 12:15PM EDT	24.00	8.47	7.20	9.20	0.00	-	1	52	409.38%
VIXW201028C00025000	2020-09-30 11:37AM EDT	25.00	6.70	6.40	8.30	-1.00	-12.99%	3	9	388.67%
VIXW201028C00026000	2020-09-25 2:51PM EDT	26.00	6.94	5.70	7.20	0.00	-	2	2	331.25%
VIXW201028C00028000	2020-09-29 2:53PM EDT	28.00	4.47	4.70	5.70	-0.23	-4.89%	3	134	255.86%
VIXW201028C00029000	2020-09-30 3:08PM EDT	29.00	4.55	4.20	5.10	-1.44	-24.04%	22	140	278.71%
VIXW201028C00030000	2020-09-30 3:19PM EDT	30.00	4.10	3.70	4.50	-0.10	-2.38%	1,392	42	289.45%
VIXW201028C00032500	2020-09-30 3:19PM EDT	32.50	3.17	2.90	3.50	-0.23	-6.76%	8	15	334.18%
VIXW201028C00035000	2020-09-30 3:19PM EDT	35.00	2.52	2.30	2.80	+0.20	+8.62%	44	34	369.14%
VIXW201028C00037500	2020-09-28 10:10AM EDT	37.50	1.75	1.85	2.30	-0.75	-30.00%	5	22	398.63%
VIXW201028C00040000	2020-09-30 2:30PM EDT	40.00	1.40	1.50	1.85	-0.20	-12.50%	4,246	101	419.53%
VIXW201028C00045000	2020-09-30 2:15PM EDT	45.00	1.15	0.95	1.35	+0.07	+6.48%	28	10	457.42%
VIXW201028C00050000	2020-09-30 2:26PM EDT	50.00	0.85	0.60	1.00	+0.08	+10.39%	2,722	27	484.38%
VIXW201028C00065000	2020-09-25 12:15PM EDT	65.00	0.67	0.15	0.45	0.00	-	10	10	538.28%

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	487.50%
VIXW201028P00023000	2020-09-23 10:30AM EDT	23.00	0.61	0.01	0.25	0.00	-	35	38	289.06%
VIXW201028P00024000	2020-09-23 10:30AM EDT	24.00	0.76	0.05	0.30	0.00	-	35	35	276.56%
VIXW201028P00025000	2020-09-30 2:25PM EDT	25.00	0.30	0.15	0.45	0.00	-	1	11	283.20%
VIXW201028P00026000	2020-09-29 11:24AM EDT	26.00	0.70	0.35	0.65	+0.12	+20.69%	3	27	294.14%
VIXW201028P00027000	2020-09-28 3:23PM EDT	27.00	0.80	0.60	0.95	0.00	-	3	8	305.47%
VIXW201028P00030000	2020-09-24 9:55AM EDT	30.00	2.90	1.90	2.40	0.00	-	-	20	353.13%
VIXW201028P00032500	2020-09-23 2:53PM EDT	32.50	3.96	3.40	4.00	-0.62	-13.54%	20	2	386.91%