U.S. markets open in 9 hours 21 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
16.32-0.34 (-2.04%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW210630C000130002021-06-18 9:52AM EDT13.007.250.000.000.00-240.00%
VIXW210630C000135002021-06-21 12:45PM EDT13.505.770.000.000.00-2000.00%
VIXW210630C000140002021-06-23 2:52PM EDT14.003.890.000.00-0.83-17.58%3100.00%
VIXW210630C000145002021-06-18 2:44PM EDT14.503.390.000.00-2.76-44.88%25200.00%
VIXW210630C000150002021-06-23 3:55PM EDT15.003.330.000.00-0.07-2.06%705180.00%
VIXW210630C000160002021-06-23 4:00PM EDT16.002.170.000.00-0.40-15.56%1904640.00%
VIXW210630C000170002021-06-23 4:01PM EDT17.001.550.000.00-0.13-7.74%83493212.50%
VIXW210630C000180002021-06-23 3:49PM EDT18.001.150.000.00-0.10-8.00%39798725.00%
VIXW210630C000190002021-06-23 3:49PM EDT19.000.830.000.00-0.09-9.78%32366925.00%
VIXW210630C000200002021-06-23 4:09PM EDT20.000.600.000.00-0.15-20.00%9281,92750.00%
VIXW210630C000210002021-06-23 4:13PM EDT21.000.500.000.00-0.08-13.79%2437,14350.00%
VIXW210630C000220002021-06-23 3:58PM EDT22.000.420.000.00-0.05-10.64%8262950.00%
VIXW210630C000230002021-06-23 3:49PM EDT23.000.300.000.00-0.14-31.82%2272,57150.00%
VIXW210630C000240002021-06-23 3:09PM EDT24.000.230.000.00-0.12-34.29%14319950.00%
VIXW210630C000250002021-06-23 3:51PM EDT25.000.240.000.00-0.06-20.00%19991750.00%
VIXW210630C000260002021-06-23 4:00PM EDT26.000.200.000.00-0.11-35.48%4336050.00%
VIXW210630C000270002021-06-23 12:11PM EDT27.000.150.000.00-0.10-40.00%78350.00%
VIXW210630C000280002021-06-23 1:31PM EDT28.000.120.000.00-0.13-52.00%8835850.00%
VIXW210630C000290002021-06-23 3:49PM EDT29.000.120.000.00-0.06-33.33%2010850.00%
VIXW210630C000300002021-06-23 3:25PM EDT30.000.100.000.00-0.07-41.18%617,94350.00%
VIXW210630C000325002021-06-22 12:17PM EDT32.500.120.000.000.00-537850.00%
VIXW210630C000350002021-06-23 3:40PM EDT35.000.060.000.00-0.03-33.33%112,13050.00%
VIXW210630C000375002021-06-23 2:04PM EDT37.500.060.000.00-0.04-40.00%3,67340550.00%
VIXW210630C000400002021-06-23 3:33PM EDT40.000.060.000.00+0.01+20.00%1,00011050.00%
VIXW210630C000425002021-06-23 1:52PM EDT42.500.030.000.00-0.02-40.00%52750.00%
VIXW210630C000450002021-06-23 3:15PM EDT45.000.040.000.00-0.03-42.86%34121150.00%
VIXW210630C000475002021-06-21 9:46AM EDT47.500.090.000.000.00-29250.00%
VIXW210630C000500002021-06-21 3:11PM EDT50.000.050.000.000.00-10329650.00%
VIXW210630C000550002021-06-22 10:46AM EDT55.000.030.000.000.00-405650.00%
VIXW210630C000600002021-06-22 11:43AM EDT60.000.020.010.000.00-185312.50%
VIXW210630C000650002021-06-16 9:49AM EDT65.000.030.000.000.00-12250.00%
VIXW210630C000700002021-06-14 3:49PM EDT70.000.070.000.000.00-1150.00%
VIXW210630C000750002021-06-08 1:33PM EDT75.000.100.000.000.00-1550.00%
VIXW210630C000800002021-06-03 10:19AM EDT80.000.190.000.000.00-4550.00%
VIXW210630C000850002021-06-14 10:35AM EDT85.000.040.000.000.00-11150.00%
PutsforJune 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW210630P000140002021-06-22 3:16PM EDT14.000.020.000.000.00-182825.00%
VIXW210630P000145002021-06-22 10:49AM EDT14.500.020.000.000.00-152,02925.00%
VIXW210630P000150002021-06-23 3:23PM EDT15.000.020.000.00-0.01-33.33%1,1503,57912.50%
VIXW210630P000160002021-06-23 4:12PM EDT16.000.070.000.00-0.01-12.50%1,0861,4796.25%
VIXW210630P000170002021-06-23 3:56PM EDT17.000.360.000.00+0.02+5.88%1,3701,7050.00%
VIXW210630P000180002021-06-23 4:00PM EDT18.000.860.000.00+0.04+4.88%2265450.00%
VIXW210630P000190002021-06-23 3:13PM EDT19.001.610.000.00+0.03+1.90%2061,0010.00%
VIXW210630P000200002021-06-23 3:13PM EDT20.002.650.000.00+0.37+16.23%1259430.00%
VIXW210630P000210002021-06-23 1:52PM EDT21.003.440.000.00+0.33+10.61%367030.00%
VIXW210630P000220002021-06-22 4:09PM EDT22.004.400.000.00+0.33+8.11%401280.00%
VIXW210630P000230002021-06-23 10:30AM EDT23.005.270.000.00+0.41+8.44%10300.00%
VIXW210630P000240002021-06-22 10:07AM EDT24.005.500.000.000.00-10510.00%
VIXW210630P000250002021-06-22 4:09PM EDT25.006.890.000.000.00-1120.00%
VIXW210630P000260002021-06-18 4:01PM EDT26.005.800.000.000.00-10100.00%
VIXW210630P000270002021-06-18 9:51AM EDT27.007.380.000.000.00-1061060.00%
VIXW210630P000280002021-06-18 9:39AM EDT28.009.000.000.000.00-200.00%
VIXW210630P000290002021-06-18 4:00PM EDT29.008.700.000.000.00-10100.00%
VIXW210630P000300002021-06-23 12:09PM EDT30.0012.100.000.00+0.60+5.22%1250.00%
VIXW210630P000325002021-06-22 3:34PM EDT32.5014.180.000.000.00-25340.00%
VIXW210630P000350002021-06-21 3:55PM EDT35.0015.900.000.000.00-110.00%
VIXW210630P000375002021-06-15 2:08PM EDT37.5019.190.000.000.00-20680.00%
VIXW210630P000400002021-06-15 2:08PM EDT40.0021.900.000.00+0.40+1.86%1520.00%
VIXW210630P000600002021-06-03 4:10PM EDT60.0039.550.000.000.00-24240.00%