U.S. Markets close in 7 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
20.87-3.49 (-14.33%)
As of 4:14PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX211020C000100002021-06-23 10:21AM EDT10.0011.9011.5011.700.00-3203256.84%
VIX211020C000110002021-06-22 3:26PM EDT11.0011.3010.5010.700.00-21122229.88%
VIX211020C000120002021-06-22 3:32PM EDT12.0010.309.609.800.00-685214.84%
VIX211020C000140002021-06-18 3:06PM EDT14.009.407.707.900.00-58177.54%
VIX211020C000150002021-06-24 9:43AM EDT15.006.986.907.10-0.26-3.59%39188170.41%
VIX211020C000170002021-06-24 10:05AM EDT17.005.705.705.80-0.32-5.32%3559171.39%
VIX211020C000180002021-06-23 12:58PM EDT18.005.195.105.30-0.31-5.64%4512171.78%
VIX211020C000190002021-06-24 12:13PM EDT19.004.774.704.80-0.23-4.60%12289174.71%
VIX211020C000200002021-06-24 10:50AM EDT20.004.434.304.50-0.10-2.21%830,295179.98%
VIX211020C000210002021-06-24 10:13AM EDT21.004.023.904.10-0.18-4.29%601250180.76%
VIX211020C000230002021-06-24 10:40AM EDT23.003.503.403.50-0.14-3.85%34,667188.48%
VIX211020C000240002021-06-23 3:31PM EDT24.003.223.103.30-0.13-3.88%22,652191.26%
VIX211020C000250002021-06-24 12:11PM EDT25.003.022.953.10-0.28-8.48%5,0548,797196.09%
VIX211020C000260002021-06-24 10:16AM EDT26.002.802.802.85-0.21-6.98%321,960198.83%
VIX211020C000270002021-06-23 3:06PM EDT27.002.652.602.70-0.12-4.33%13,069201.66%
VIX211020C000290002021-06-24 12:05PM EDT29.002.402.302.40-0.08-3.23%22,095207.13%
VIX211020C000300002021-06-24 10:52AM EDT30.002.202.152.25-0.15-6.38%408,954208.79%
VIX211020C000325002021-06-24 11:24AM EDT32.502.001.851.950.00-4914,147213.87%
VIX211020C000350002021-06-24 10:50AM EDT35.001.701.651.75-0.05-2.86%1,00412,313220.61%
VIX211020C000400002021-06-24 11:26AM EDT40.001.301.301.40-0.15-10.34%138,235229.88%
VIX211020C000425002021-06-22 12:18PM EDT42.501.501.151.250.00-37,010233.11%
VIX211020C000450002021-06-24 11:14AM EDT45.001.051.051.10-0.10-8.70%127,287236.13%
VIX211020C000550002021-06-24 10:03AM EDT55.000.730.700.80-0.04-5.19%274,988248.63%
VIX211020C000600002021-06-24 10:20AM EDT60.000.650.600.65-0.05-7.14%164,143252.34%
VIX211020C000700002021-06-24 10:16AM EDT70.000.450.450.50-0.05-10.00%1635,356261.72%
VIX211020C000750002021-06-23 1:16PM EDT75.000.450.350.450.00-1522,111263.48%
VIX211020C000800002021-06-24 11:18AM EDT80.000.350.300.40-0.02-5.41%1313,680266.41%
VIX211020C000850002021-06-16 12:01PM EDT85.000.350.300.35-0.05-12.50%5607,189271.48%
VIX211020C000900002021-06-24 9:59AM EDT90.000.300.250.30-0.03-9.09%285,281271.88%
VIX211020C000950002021-06-24 12:04PM EDT95.000.250.200.30-0.09-26.47%102,629275.00%
VIX211020C001000002021-06-22 12:40PM EDT100.000.200.200.25-0.05-20.00%13,202277.34%
VIX211020C001200002021-06-16 2:07PM EDT120.000.170.100.150.00-11,327277.73%
VIX211020C001300002021-06-09 1:33PM EDT130.000.200.050.150.00-1032279.69%
VIX211020C001400002021-06-21 10:15AM EDT140.000.130.050.100.00--478278.91%
PutsforOctober 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX211020P000100002021-04-27 10:49AM EDT10.000.030.000.050.00-12123.44%
VIX211020P000110002021-06-10 2:17PM EDT11.000.040.000.050.00-13109.38%
VIX211020P000130002021-06-24 10:57AM EDT13.000.100.050.150.00-52810,177106.25%
VIX211020P000150002021-06-23 4:08PM EDT15.000.400.400.50-0.01-2.44%321,530118.56%
VIX211020P000160002021-06-23 4:04PM EDT16.000.700.700.800.00-265,028124.02%
VIX211020P000190002021-06-22 3:44PM EDT19.002.002.102.200.00-1,5003,722139.26%
VIX211020P000200002021-06-24 10:13AM EDT20.002.702.702.80+0.02+0.75%1,00340,318143.75%
VIX211020P000210002021-06-24 10:13AM EDT21.003.503.303.50+0.34+10.76%6001,619147.75%
VIX211020P000220002021-06-24 11:55AM EDT22.004.154.004.20+0.15+3.75%2,40012,253151.86%
VIX211020P000230002021-06-23 1:43PM EDT23.004.734.804.900.00-55,061156.25%
VIX211020P000240002021-06-23 11:58AM EDT24.005.505.505.700.00-33,896158.98%
VIX211020P000250002021-06-23 12:04PM EDT25.006.306.306.500.00-18,931162.50%
VIX211020P000260002021-06-18 10:47AM EDT26.006.707.107.300.00-132,230164.84%
VIX211020P000280002021-06-21 10:26AM EDT28.008.708.809.000.00-173170.80%
VIX211020P000290002021-05-26 3:58PM EDT29.009.769.609.80+0.36+3.83%10160170.02%
VIX211020P000300002021-06-21 10:26AM EDT30.0010.0410.5010.600.00-10213170.70%
VIX211020P000325002021-06-21 12:06PM EDT32.5012.4012.7012.800.00-13230172.95%
VIX211020P000350002021-06-17 11:15AM EDT35.0014.8014.9015.100.00-1362173.73%
VIX211020P000375002021-05-26 9:59AM EDT37.5015.7017.2017.400.00-10615173.83%
VIX211020P000475002021-05-07 10:57AM EDT47.5024.700.000.000.00-120.00%
VIX211020P000700002021-05-17 12:10AM EDT70.0046.200.000.000.00--00.00%