U.S. Markets open in 5 hrs 43 mins

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
In The Money
Show:ListStraddle
CallsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170920C000090002017-09-19 4:14PM EDT9.001.760.000.000.00-974,3540.00%
VIX170920C000095002017-09-19 3:59PM EDT9.501.100.000.000.00-7071,7690.00%
VIX170920C000100002017-09-19 4:14PM EDT10.000.850.000.000.00-3,06110,8770.00%
VIX170920C000105002017-09-19 4:14PM EDT10.500.500.000.000.00-16,14423,88325.00%
VIX170920C000110002017-09-19 4:14PM EDT11.000.240.000.000.00-44,17455,05650.00%
VIX170920C000115002017-09-19 4:14PM EDT11.500.120.000.000.00-23,27575,03650.00%
VIX170920C000120002017-09-19 4:14PM EDT12.000.070.000.000.00-52,02998,87850.00%
VIX170920C000125002017-09-19 4:14PM EDT12.500.050.000.000.00-21,76081,51550.00%
VIX170920C000130002017-09-19 3:38PM EDT13.000.020.000.000.00-393111,08950.00%
VIX170920C000135002017-09-19 3:06PM EDT13.500.030.000.000.00-4,00957,90350.00%
VIX170920C000140002017-09-19 3:49PM EDT14.000.030.000.000.00-162160,57550.00%
VIX170920C000145002017-09-19 3:23PM EDT14.500.010.000.000.00-346,50250.00%
VIX170920C000150002017-09-19 12:59PM EDT15.000.010.000.000.00-21205,49150.00%
VIX170920C000160002017-09-19 11:42AM EDT16.000.050.000.000.00-16225,49250.00%
VIX170920C000170002017-09-19 11:42AM EDT17.000.050.000.000.00-3260,94650.00%
VIX170920C000180002017-09-19 3:52PM EDT18.000.030.000.000.00-3,180290,75550.00%
VIX170920C000190002017-09-19 4:07PM EDT19.000.020.000.000.00-93258,69350.00%
VIX170920C000200002017-09-19 1:40PM EDT20.000.040.000.000.00-53455,28450.00%
VIX170920C000210002017-09-15 12:17PM EDT21.000.030.000.05-0.02-40.00%3287,903650.00%
VIX170920C000220002017-09-19 12:19PM EDT22.000.030.000.000.00-9123,54750.00%
VIX170920C000230002017-09-14 4:03PM EDT23.000.010.000.050.00-29260,160712.50%
VIX170920C000240002017-09-15 11:59AM EDT24.000.040.000.05+0.02+100.00%593181,832737.50%
VIX170920C000250002017-09-18 3:46PM EDT25.000.020.000.050.00-30265,654768.75%
VIX170920C000260002017-09-18 10:53AM EDT26.000.050.000.050.00-20129,026793.75%
VIX170920C000270002017-09-19 3:49PM EDT27.000.020.000.000.00-1262,80950.00%
VIX170920C000280002017-09-12 9:30AM EDT28.000.020.000.050.00-15195,985850.00%
VIX170920C000290002017-09-14 10:43AM EDT29.000.030.000.050.00-2113,985868.75%
VIX170920C000300002017-09-14 9:47AM EDT30.000.050.000.050.00-38163,009887.50%
VIX170920C000325002017-09-11 9:30AM EDT32.500.010.000.050.00-2037,789943.75%
VIX170920C000350002017-09-07 1:17PM EDT35.000.020.000.050.00-20045,980987.50%
VIX170920C000375002017-09-19 9:35AM EDT37.500.050.000.000.00-199,80250.00%
VIX170920C000400002017-09-08 2:39PM EDT40.000.020.000.05-0.03-60.00%345,2511,075.00%
VIX170920C000425002017-08-24 1:13PM EDT42.500.050.000.050.00-1,05516,5821,112.50%
VIX170920C000450002017-08-23 9:30AM EDT45.000.050.000.050.00-16933,2041,150.00%
VIX170920C000475002017-08-29 9:33AM EDT47.500.050.000.050.00-52118,9371,187.50%
VIX170920C000500002017-08-24 9:50AM EDT50.000.030.000.050.00-5023,7111,212.50%
VIX170920C000550002017-08-18 10:39AM EDT55.000.050.000.100.00-551,8371,381.25%
VIX170920C000600002017-08-28 1:55PM EDT60.000.050.000.050.00-310,2851,325.00%
VIX170920C000650002017-08-17 2:35PM EDT65.000.050.000.050.00-4616,7421,375.00%
VIX170920C000700002017-08-28 1:55PM EDT70.000.050.000.050.00-23,2821,412.50%
PutsforSeptember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170920P000090002017-09-19 1:59PM EDT9.000.020.000.000.00-2,0152,14450.00%
VIX170920P000095002017-09-19 4:08PM EDT9.500.030.000.000.00-2,0212,81325.00%
VIX170920P000100002017-09-19 4:14PM EDT10.000.050.000.000.00-50,86166,1553.13%
VIX170920P000105002017-09-19 4:14PM EDT10.500.200.000.000.00-57,36191,1910.00%
VIX170920P000110002017-09-19 4:14PM EDT11.000.440.000.000.00-33,681160,0360.00%
VIX170920P000115002017-09-19 4:09PM EDT11.500.900.000.000.00-12,070158,8480.00%
VIX170920P000120002017-09-19 3:59PM EDT12.001.500.000.000.00-19,580147,6090.00%
VIX170920P000125002017-09-19 4:03PM EDT12.501.950.000.000.00-6,447125,2210.00%
VIX170920P000130002017-09-19 4:14PM EDT13.002.210.000.000.00-14,885146,6670.00%
VIX170920P000135002017-09-19 3:59PM EDT13.502.950.000.000.00-65631,9960.00%
VIX170920P000140002017-09-19 4:12PM EDT14.003.280.000.000.00-2,980101,3210.00%
VIX170920P000145002017-09-19 3:32PM EDT14.504.000.000.000.00-22327,0530.00%
VIX170920P000150002017-09-19 3:23PM EDT15.004.440.000.000.00-8952,6650.00%
VIX170920P000160002017-09-19 3:35PM EDT16.005.500.000.000.00-6230,8590.00%
VIX170920P000170002017-09-19 3:44PM EDT17.006.510.000.000.00-443,7150.00%
VIX170920P000180002017-09-19 1:33PM EDT18.007.200.000.000.00-1396,2500.00%
VIX170920P000190002017-09-19 3:13PM EDT19.008.500.000.000.00-1556,9720.00%
VIX170920P000200002017-09-19 3:36PM EDT20.009.500.000.000.00-354,6220.00%
VIX170920P000210002017-09-15 10:28AM EDT21.009.809.7010.00+0.30+3.16%11140.00%
VIX170920P000220002017-09-15 11:35AM EDT22.0010.8910.7011.00+1.88+20.87%28,5180.00%
VIX170920P000230002017-09-14 3:54PM EDT23.0011.4911.7012.000.00-23310.00%
VIX170920P000240002017-09-14 3:52PM EDT24.0012.5012.7013.000.00-22210.00%
VIX170920P000250002017-09-19 4:02PM EDT25.0014.500.000.000.00-212660.00%
VIX170920P000260002017-08-21 2:53PM EDT26.0011.9013.0013.200.00-560.00%
VIX170920P000270002017-09-18 2:57PM EDT27.0016.4016.0016.400.00-30000.00%
VIX170920P000280002017-08-22 9:56AM EDT28.0014.6014.9015.200.00-100.00%
VIX170920P000290002017-09-18 2:25PM EDT29.0018.3918.0018.400.00-1001000.00%
VIX170920P000300002017-09-19 3:57PM EDT30.0019.400.000.000.00-390.00%
VIX170920P000325002017-09-19 11:56AM EDT32.5021.950.000.000.00-35170.00%
VIX170920P000350002017-09-15 11:47PM EDT35.0023.3023.7024.000.00-110.00%
VIX170920P000375002017-08-25 2:40PM EDT37.5024.3424.3024.60+1.24+5.37%4490.00%
VIX170920P000400002017-09-18 10:08AM EDT40.0029.2629.0029.400.00-103,0380.00%
VIX170920P000425002017-09-08 1:29PM EDT42.5029.2229.1029.40+1.01+3.58%220.00%
VIX170920P000450002017-09-15 11:16AM EDT45.0033.8533.7034.00+2.23+7.05%230.00%
VIX170920P000475002017-09-08 1:17PM EDT47.5034.1334.1034.30+0.20+0.59%990.00%
VIX170920P000500002017-09-08 12:21PM EDT50.0036.7036.6036.80+0.10+0.27%421620.00%
VIX170920P000550002017-08-18 11:58PM EDT55.0041.9039.9040.200.00-1021020.00%
VIX170920P000650002017-06-02 11:49PM EDT65.0049.6050.1050.400.00-12120.00%
VIX170920P000700002017-08-31 3:39PM EDT70.0057.2857.2057.400.00-1160.00%