U.S. markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
22.13-0.08 (-0.36%)
At close: 4:14PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200812C000100002020-08-10 12:26PM EDT10.0013.1011.4513.29+0.30+2.34%22592.97%
VIXW200812C000180002020-08-06 3:59PM EDT18.005.383.505.300.00--100210.55%
VIXW200812C000190002020-08-10 3:56PM EDT19.003.412.454.31-0.84-19.76%29166.02%
VIXW200812C000200002020-08-10 1:03PM EDT20.002.131.603.30-1.17-35.45%1622139.45%
VIXW200812C000210002020-08-10 11:51AM EDT21.001.540.902.10-0.56-26.67%317104.30%
VIXW200812C000220002020-08-10 3:35PM EDT22.000.750.600.90-1.00-57.14%8060885.55%
VIXW200812C000230002020-08-10 4:13PM EDT23.000.450.350.59-0.70-60.87%279315102.34%
VIXW200812C000240002020-08-10 3:58PM EDT24.000.350.170.35-0.52-59.77%216498108.40%
VIXW200812C000250002020-08-10 3:42PM EDT25.000.300.190.30-0.35-53.85%932,015135.55%
VIXW200812C000260002020-08-10 4:06PM EDT26.000.110.100.15-0.39-78.00%371,943133.98%
VIXW200812C000270002020-08-10 4:04PM EDT27.000.070.050.08-0.31-81.58%214,256135.16%
VIXW200812C000280002020-08-10 12:12PM EDT28.000.130.000.20-0.20-60.61%71,497167.97%
VIXW200812C000290002020-08-10 11:48AM EDT29.000.010.000.20-0.39-97.50%6123186.72%
VIXW200812C000300002020-08-10 3:50PM EDT30.000.050.030.06-0.15-75.00%1861,222176.56%
VIXW200812C000325002020-08-10 4:00PM EDT32.500.020.000.05-0.20-90.91%106284195.31%
VIXW200812C000350002020-08-10 10:50AM EDT35.000.050.010.04-0.05-50.00%13208225.00%
VIXW200812C000375002020-08-07 1:29PM EDT37.500.100.000.010.00-2258212.50%
VIXW200812C000400002020-08-10 9:52AM EDT40.000.040.000.03-0.01-20.00%7125262.50%
VIXW200812C000425002020-08-04 2:03PM EDT42.500.150.000.020.00-2141275.00%
VIXW200812C000450002020-08-07 1:39PM EDT45.000.060.000.020.00-38140293.75%
VIXW200812C000475002020-08-07 3:34PM EDT47.500.070.000.030.00-2,1102,125325.00%
VIXW200812C000500002020-08-07 2:35PM EDT50.000.010.000.030.00-14107343.75%
VIXW200812C000550002020-08-06 3:25PM EDT55.000.080.000.020.00-106362.50%
VIXW200812C000600002020-08-04 9:42AM EDT60.000.150.000.020.00-218393.75%
VIXW200812C000650002020-07-30 10:53AM EDT65.000.200.000.020.00-147418.75%
VIXW200812C000700002020-08-05 3:28PM EDT70.000.150.000.020.00-1010443.75%
VIXW200812C000750002020-07-28 10:08AM EDT75.000.150.000.020.00-431468.75%
PutsforAugust 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIXW200812P000140002020-08-04 12:55PM EDT14.000.030.000.020.00--50212.50%
VIXW200812P000190002020-08-05 10:14AM EDT19.000.080.000.030.00-91985.94%
VIXW200812P000200002020-08-10 4:00PM EDT20.000.030.000.05-0.02-40.00%16214,13567.19%
VIXW200812P000210002020-08-10 4:06PM EDT21.000.130.000.15-0.02-13.33%12669253.52%
VIXW200812P000220002020-08-10 3:04PM EDT22.000.570.400.50+0.19+50.00%29794664.26%
VIXW200812P000230002020-08-10 3:45PM EDT23.001.350.801.35+0.35+35.00%1,7282,39565.04%
VIXW200812P000240002020-08-10 1:38PM EDT24.002.151.602.00+0.45+26.47%111,22784.38%
VIXW200812P000250002020-08-10 2:09PM EDT25.003.092.453.20+0.99+47.14%274,759151.17%
VIXW200812P000260002020-08-07 12:54PM EDT26.003.403.204.300.00-54,720197.46%
VIXW200812P000270002020-08-10 1:43PM EDT27.005.014.105.40+1.51+43.14%24,730241.99%
VIXW200812P000280002020-08-05 9:44AM EDT28.004.545.006.400.00-229267.58%
VIXW200812P000290002020-08-10 9:34AM EDT29.006.606.007.40+0.60+10.00%1,00013291.41%
VIXW200812P000300002020-08-10 9:34AM EDT30.007.486.908.40+0.18+2.47%1,00030313.67%
VIXW200812P000325002020-08-10 3:20PM EDT32.5010.269.3011.00+1.51+17.26%292383.98%
VIXW200812P000350002020-07-23 9:41AM EDT35.009.2411.7113.500.00-46429.69%
VIXW200812P000375002020-07-27 2:17PM EDT37.5010.6414.2016.000.00-27470.70%
VIXW200812P000400002020-08-04 3:53PM EDT40.0015.1716.7018.500.00--2507.42%
VIXW200812P000650002020-08-05 9:30AM EDT65.0040.8041.7043.560.00-22774.61%
VIXW200812P000700002020-07-29 2:13PM EDT70.0044.3446.7048.560.00-20810.16%