^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 30, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX180530C000100002018-05-25 3:53PM EDT10.004.002.755.00+0.38+10.50%2195382.81%
VIX180530C000105002018-05-25 3:53PM EDT10.503.502.254.60-1.30-27.08%257354.30%
VIX180530C000110002018-05-11 11:44PM EDT11.003.732.105.200.00-20476.17%
VIX180530C000115002018-05-25 3:53PM EDT11.502.501.253.60+0.10+4.17%267272.66%
VIX180530C000120002018-05-11 11:44PM EDT12.002.801.254.200.00-1118393.75%
VIX180530C000125002018-05-14 3:16PM EDT12.502.021.702.30-0.41-16.87%53301.95%
VIX180530C000130002018-05-25 3:41PM EDT13.001.050.801.15+0.15+16.67%110198157.42%
VIX180530C000135002018-05-14 12:28PM EDT13.501.351.201.55-0.25-15.62%2140271.88%
VIX180530C000140002018-05-25 4:01PM EDT14.000.550.350.65+0.10+22.22%293383146.48%
VIX180530C000145002018-05-25 4:14PM EDT14.500.350.350.40-0.05-12.50%44235150.39%
VIX180530C000150002018-05-25 3:53PM EDT15.000.350.200.30+0.05+16.67%283775146.88%
VIX180530C000160002018-05-25 4:01PM EDT16.000.150.100.25-0.05-25.00%287740166.41%
VIX180530C000170002018-05-25 4:14PM EDT17.000.100.050.150.00-2886,744171.88%
VIX180530C000180002018-05-25 4:08PM EDT18.000.100.050.150.00-2745,641200.00%
VIX180530C000190002018-05-25 3:26PM EDT19.000.070.050.10-0.03-30.00%110327212.50%
VIX180530C000200002018-05-25 3:38PM EDT20.000.070.000.10+0.02+40.00%2128,952217.19%
VIX180530C000210002018-05-25 3:38PM EDT21.000.070.000.10+0.02+40.00%14010,104237.50%
VIX180530C000220002018-05-25 3:19PM EDT22.000.050.000.10-0.05-50.00%650334256.25%
VIX180530C000230002018-05-25 3:47PM EDT23.000.050.000.050.00-278115246.88%
VIX180530C000240002018-05-25 3:58PM EDT24.000.050.000.100.00-1267290.63%
VIX180530C000250002018-05-24 3:24PM EDT25.000.050.000.050.00-1,2145,230275.00%
VIX180530C000300002018-05-23 2:48PM EDT30.000.050.000.100.00-2186,127373.44%
VIX180530C000325002018-05-23 12:51PM EDT32.500.050.000.800.00-1,0251,190589.84%
VIX180530C000350002018-05-14 10:04AM EDT35.000.050.000.15-0.20-80.00%11454.69%
VIX180530C000400002018-05-18 11:56PM EDT40.000.050.000.150.00-11503.13%
VIX180530C000450002018-05-11 11:45PM EDT45.000.050.050.100.00-700543.75%
VIX180530C000500002018-05-04 11:55PM EDT50.000.100.000.750.00-45759.38%
VIX180530C000550002018-05-04 11:55PM EDT55.000.100.000.700.00-150150785.16%
PutsforMay 30, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX180530P000100002018-05-11 11:45PM EDT10.000.030.000.050.00-88146.88%
VIX180530P000105002018-05-11 11:45PM EDT10.500.050.000.050.00-20125.00%
VIX180530P000115002018-05-11 11:45PM EDT11.500.050.000.100.00-1,000097.66%
VIX180530P000120002018-05-25 11:54AM EDT12.000.050.000.050.00-3029662.50%
VIX180530P000125002018-05-14 3:16PM EDT12.500.230.100.30+0.03+15.00%10188.67%
VIX180530P000130002018-05-25 4:03PM EDT13.000.150.100.20-0.20-57.14%3951,53654.30%
VIX180530P000135002018-05-25 4:06PM EDT13.500.350.300.50-0.20-36.36%10880461.33%
VIX180530P000140002018-05-25 12:41PM EDT14.000.850.200.90-0.10-10.53%12831469.14%
VIX180530P000145002018-05-25 3:47PM EDT14.501.000.201.70-0.25-20.00%111228159.77%
VIX180530P000150002018-05-25 3:52PM EDT15.001.390.802.00-0.26-15.76%21308139.45%
VIX180530P000160002018-05-25 11:32AM EDT16.002.651.253.20+0.15+6.00%8115228.91%
VIX180530P000170002018-05-25 3:52PM EDT17.003.242.454.00+0.14+4.52%157214.06%
VIX180530P000180002018-05-22 3:58PM EDT18.004.203.405.100.00-144275.00%
VIX180530P000190002018-05-25 9:50AM EDT19.005.124.006.30-0.48-8.57%413357.81%
VIX180530P000200002018-05-09 9:46AM EDT20.004.504.506.800.00-222187.50%
VIX180530P000210002018-05-24 9:31AM EDT21.007.386.008.400.00-1060439.06%
VIX180530P000240002018-05-18 11:56PM EDT24.009.009.209.900.00-990.00%
VIX180530P000250002018-05-18 11:56PM EDT25.0010.0010.2010.900.00-880.00%
VIX180530P000300002018-05-15 3:19PM EDT30.0014.2015.2015.800.00-16160.00%
VIX180530P000325002018-05-18 11:56PM EDT32.5016.7017.6018.300.00-70500.00%
VIX180530P000350002018-05-18 11:56PM EDT35.0019.1020.1020.800.00-30300.00%
VIX180530P000400002018-05-23 9:30AM EDT40.0026.1024.9027.300.00-133720.70%
VIX180530P000450002018-05-18 11:56PM EDT45.0029.1030.1030.700.00-17170.00%