U.S. Markets closed

VOLATILITY S&P 500 (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
9.59-0.08 (-0.83%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927C000090002017-09-22 11:52PM EDT9.001.601.451.600.00-7118312.50%
VIX170927C000095002017-09-22 11:52PM EDT9.501.101.051.350.00-4011,912290.63%
VIX170927C000100002017-09-22 4:14PM EDT10.000.700.700.75-0.10-12.50%1,3133,892224.22%
VIX170927C000105002017-09-22 3:59PM EDT10.500.550.400.60-0.05-8.33%3471,373210.55%
VIX170927C000110002017-09-22 4:12PM EDT11.000.350.300.40-0.10-22.22%1,0476,950205.47%
VIX170927C000115002017-09-22 3:59PM EDT11.500.250.150.30-0.05-16.67%1061,050196.88%
VIX170927C000120002017-09-22 3:59PM EDT12.000.250.150.250.00-9324,587214.06%
VIX170927C000125002017-09-22 3:59PM EDT12.500.150.150.20-0.05-25.00%2941,433228.13%
VIX170927C000130002017-09-22 4:13PM EDT13.000.150.100.200.00-3052,745238.28%
VIX170927C000135002017-09-22 3:44PM EDT13.500.150.050.15-0.05-25.00%181392232.81%
VIX170927C000140002017-09-22 2:08PM EDT14.000.110.050.10+0.01+10.00%5493,708234.38%
VIX170927C000145002017-09-21 1:10PM EDT14.500.100.050.150.00-3354267.19%
VIX170927C000150002017-09-22 1:23PM EDT15.000.070.050.10-0.03-30.00%1342,029265.63%
VIX170927C000160002017-09-22 4:12PM EDT16.000.050.000.100.00-1,2594,731271.88%
VIX170927C000170002017-09-22 4:02PM EDT17.000.020.000.05-0.03-60.00%7626,823265.63%
VIX170927C000180002017-09-22 3:37PM EDT18.000.050.000.050.00-105,170287.50%
VIX170927C000190002017-09-21 11:40AM EDT19.000.030.000.050.00-15950306.25%
VIX170927C000200002017-09-22 3:53PM EDT20.000.050.000.05+0.03+150.00%501,485325.00%
VIX170927C000210002017-09-20 3:43PM EDT21.000.010.000.050.00-1770,053340.63%
VIX170927C000220002017-09-21 2:57PM EDT22.000.050.000.050.00-283,521356.25%
VIX170927C000230002017-09-14 1:10PM EDT23.000.050.000.100.00-95316412.50%
VIX170927C000240002017-09-18 9:46AM EDT24.000.010.000.050.00-61,230387.50%
VIX170927C000250002017-09-19 12:56PM EDT25.000.020.000.050.00-441,725400.00%
VIX170927C000260002017-09-19 9:34AM EDT26.000.050.000.050.00-27415.63%
VIX170927C000270002017-09-19 12:23PM EDT27.000.050.000.050.00-11428.13%
VIX170927C000280002017-09-18 4:07PM EDT28.000.010.000.050.00-22710440.63%
VIX170927C000290002017-09-11 1:13PM EDT29.000.090.000.050.00-934450.00%
VIX170927C000300002017-09-13 2:21PM EDT30.000.010.000.100.00-44944507.81%
VIX170927C000325002017-09-15 11:47PM EDT32.500.050.000.100.00-22534.38%
VIX170927C000350002017-09-21 2:57PM EDT35.000.050.000.050.00-321,056512.50%
VIX170927C000375002017-09-08 11:57PM EDT37.500.050.000.100.00-7575584.38%
VIX170927C000400002017-09-06 11:53AM EDT40.000.050.000.100.00-44144606.25%
VIX170927C000450002017-09-11 11:42AM EDT45.000.050.000.050.00-50166593.75%
PutsforSeptember 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX170927P000095002017-09-22 11:52PM EDT9.500.050.000.050.00-121,35021.88%
VIX170927P000100002017-09-22 4:05PM EDT10.000.150.150.20-0.03-16.67%1073,2900.00%
VIX170927P000105002017-09-22 3:55PM EDT10.500.450.400.500.00-1701,0190.00%
VIX170927P000110002017-09-22 3:51PM EDT11.000.750.650.95-0.05-6.25%1262,6570.00%
VIX170927P000115002017-09-22 3:46PM EDT11.501.251.051.40+0.05+4.17%489400.00%
VIX170927P000120002017-09-22 1:25PM EDT12.001.451.451.80-0.25-14.71%1610,2480.00%
VIX170927P000125002017-09-20 2:59PM EDT12.502.001.902.300.00-3031890.00%
VIX170927P000130002017-09-22 1:15PM EDT13.002.402.452.80-0.18-6.98%9303,6070.00%
VIX170927P000135002017-09-22 12:03PM EDT13.502.952.703.40+0.10+3.51%5580.00%
VIX170927P000140002017-09-22 10:05AM EDT14.003.303.203.90-0.33-9.09%5780.00%
VIX170927P000145002017-09-20 3:58PM EDT14.504.003.604.400.00-40650.00%
VIX170927P000150002017-09-22 3:10PM EDT15.004.304.104.80-0.33-7.13%11020.00%
VIX170927P000160002017-09-20 2:25PM EDT16.004.905.105.800.00-1001130.00%
VIX170927P000170002017-09-21 1:37PM EDT17.006.536.106.800.00-12850.00%
VIX170927P000200002017-09-21 1:37PM EDT20.009.669.009.800.00-17390.00%
VIX170927P000210002017-09-15 11:47PM EDT21.009.258.709.800.00-440.00%
VIX170927P000220002017-09-15 11:47PM EDT22.0010.539.6011.600.00-200.00%
VIX170927P000230002017-09-15 11:47PM EDT23.0011.2710.6012.600.00-220.00%
VIX170927P000240002017-09-15 11:47PM EDT24.0012.2511.6013.600.00-220.00%
VIX170927P000250002017-09-15 11:47PM EDT25.0013.4912.5014.600.00-200.00%
VIX170927P000325002017-09-15 11:47PM EDT32.5020.2019.9022.200.00-440.00%
VIX170927P000450002017-09-15 11:47PM EDT45.0033.4032.4034.700.00-200.00%