^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200219C000100002020-02-14 3:54PM EST10.004.504.805.500.00-746,616504.69%
VIX200219C000105002020-01-31 3:18PM EST10.508.204.305.000.00-1531459.38%
VIX200219C000110002020-02-14 3:58PM EST11.003.553.804.500.00-24835416.41%
VIX200219C000115002020-02-12 11:26AM EST11.503.503.304.000.00-20180374.22%
VIX200219C000120002020-02-14 3:59PM EST12.002.542.753.400.00-73997290.63%
VIX200219C000125002020-02-14 3:32PM EST12.502.152.302.900.00-151,651254.69%
VIX200219C000130002020-02-14 4:01PM EST13.001.551.752.400.00-1647,118217.97%
VIX200219C000135002020-02-14 4:14PM EST13.501.101.301.950.00-551,180198.44%
VIX200219C000140002020-02-14 4:10PM EST14.000.800.901.500.00-1,15817,475175.00%
VIX200219C000145002020-02-14 4:18PM EST14.500.600.601.150.00-8,38113,614100.00%
VIX200219C000150002020-02-14 4:18PM EST15.000.490.400.900.00-22,12457,957121.88%
VIX200219C000160002020-02-14 4:04PM EST16.000.300.150.550.00-11,34372,710146.88%
VIX200219C000170002020-02-14 4:14PM EST17.000.210.050.400.00-7,97684,277175.78%
VIX200219C000180002020-02-14 4:13PM EST18.000.150.000.300.00-8,032104,167198.44%
VIX200219C000190002020-02-14 3:57PM EST19.000.100.000.200.00-17,50854,776215.63%
VIX200219C000200002020-02-14 4:14PM EST20.000.100.000.150.00-6,290150,048235.94%
VIX200219C000210002020-02-14 4:14PM EST21.000.100.000.150.00-10,930128,593267.19%
VIX200219C000220002020-02-14 4:14PM EST22.000.070.000.150.00-399248,749295.31%
VIX200219C000230002020-02-14 3:52PM EST23.000.050.000.150.00-288213,795323.44%
VIX200219C000240002020-02-14 3:51PM EST24.000.050.000.150.00-708130,832348.44%
VIX200219C000250002020-02-14 4:13PM EST25.000.050.000.100.00-3,824269,820346.88%
VIX200219C000260002020-02-14 3:47PM EST26.000.050.000.100.00-95332,953368.75%
VIX200219C000270002020-02-14 3:46PM EST27.000.050.000.100.00-3,80152,518389.06%
VIX200219C000280002020-02-14 10:19AM EST28.000.050.000.100.00-745,631409.38%
VIX200219C000290002020-02-13 4:06PM EST29.000.050.000.050.00-1,72848,228387.50%
VIX200219C000300002020-02-14 4:03PM EST30.000.030.000.050.00-6102,252403.13%
VIX200219C000325002020-02-12 11:59AM EST32.500.050.000.100.00-32227,175487.50%
VIX200219C000350002020-02-14 12:07PM EST35.000.020.000.100.00-284,518525.00%
VIX200219C000375002020-02-12 4:06PM EST37.500.050.000.100.00-6,34954,705559.38%
VIX200219C000400002020-02-11 1:19PM EST40.000.030.000.050.00-333,499540.63%
VIX200219C000425002020-02-13 3:42PM EST42.500.030.000.050.00-9924,019568.75%
VIX200219C000450002020-01-31 3:53PM EST45.000.100.000.100.00-2,2928,312646.88%
VIX200219C000475002020-02-12 10:52AM EST47.500.030.000.100.00-995,466675.00%
VIX200219C000500002020-02-04 10:03AM EST50.000.030.000.100.00-117,793696.88%
VIX200219C000550002020-01-31 12:31PM EST55.000.030.000.100.00-9912,451743.75%
VIX200219C000600002020-01-31 12:02PM EST60.000.050.000.100.00-1,0001,427781.25%
VIX200219C000650002020-02-12 10:56AM EST65.000.030.000.100.00-99412818.75%
VIX200219C000700002020-01-17 10:11AM EST70.000.030.000.100.00-103982850.00%
VIX200219C000750002020-02-12 10:57AM EST75.000.030.000.100.00-25107881.25%
VIX200219C000800002019-12-20 10:57AM EST80.000.050.000.050.00-311,176843.75%
PutsforFebruary 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX200219P000100002020-02-12 3:52PM EST10.000.030.000.050.00-9293287.50%
VIX200219P000105002020-02-04 10:15AM EST10.500.020.000.050.00-1033259.38%
VIX200219P000110002020-02-06 1:32PM EST11.000.010.000.050.00-103,304231.25%
VIX200219P000115002020-02-13 3:33PM EST11.500.030.000.050.00-10653203.13%
VIX200219P000120002020-02-14 12:56PM EST12.000.030.000.100.00-148,554203.13%
VIX200219P000125002020-02-14 12:22PM EST12.500.020.000.100.00-6150,388173.44%
VIX200219P000130002020-02-14 4:10PM EST13.000.050.000.050.00-1,314154,567125.00%
VIX200219P000135002020-02-18 3:00AM EST13.500.120.000.15+0.02+20.00%1094,662131.25%
VIX200219P000140002020-02-18 3:00AM EST14.000.330.000.30+0.03+10.00%10215,588128.91%
VIX200219P000145002020-02-14 4:18PM EST14.500.600.050.500.00-11,49961,321126.95%
VIX200219P000150002020-02-18 3:39AM EST15.000.550.300.75-0.40-42.11%30160,221139.06%
VIX200219P000160002020-02-18 3:35AM EST16.001.101.001.50-0.75-40.54%1103,741170.70%
VIX200219P000170002020-02-14 4:10PM EST17.002.751.802.350.00-1,43653,370190.63%
VIX200219P000180002020-02-14 4:10PM EST18.003.702.703.400.00-9162,198234.38%
VIX200219P000190002020-02-14 1:51PM EST19.004.203.604.300.00-132,276239.84%
VIX200219P000200002020-02-14 3:51PM EST20.005.604.605.300.00-144,634277.34%
VIX200219P000210002020-02-14 9:48AM EST21.006.375.606.300.00-261,327311.72%
VIX200219P000220002020-02-12 2:08PM EST22.007.406.607.300.00-10817343.75%
VIX200219P000230002020-02-12 3:58PM EST23.008.507.608.300.00-1401,423373.44%
VIX200219P000240002020-02-14 10:39AM EST24.009.368.609.300.00-32,376400.00%
VIX200219P000250002020-02-14 4:14PM EST25.0010.609.6010.300.00-5932,480426.56%
VIX200219P000260002020-02-13 11:39AM EST26.0011.3010.6011.300.00-10297451.56%
VIX200219P000270002020-02-12 3:51PM EST27.0012.5011.6012.300.00-6118475.00%
VIX200219P000280002020-02-12 3:51PM EST28.0013.5012.6013.300.00-3228496.88%
VIX200219P000290002020-02-12 3:52PM EST29.0014.5013.6014.300.00-3789517.19%
VIX200219P000300002020-02-10 3:12PM EST30.0014.3014.5015.200.00-55146445.31%
VIX200219P000325002020-02-06 1:01PM EST32.5017.0017.1017.800.00-8366584.38%
VIX200219P000350002020-01-28 3:58PM EST35.0018.7019.6020.300.00-207299626.56%
VIX200219P000375002019-10-31 1:06PM EST37.5019.3020.0020.300.00-1090.00%
VIX200219P000400002020-01-22 9:32AM EST40.0023.3024.6025.300.00-25115700.00%
VIX200219P000425002019-09-29 11:05PM EST42.5023.5024.4024.600.00--560.00%
VIX200219P000450002020-02-14 11:49AM EST45.0030.4529.6030.300.00-30764.06%
VIX200219P000475002020-02-14 11:48AM EST47.5032.9432.0032.700.00-96675.00%
VIX200219P000500002020-02-13 9:59AM EST50.0034.8034.5035.200.00-106155696.88%
VIX200219P000550002020-02-14 1:11PM EST55.0040.1039.5040.200.00-41312743.75%
VIX200219P000650002019-10-21 10:37AM EST65.0046.2047.0047.200.00--30.00%
VIX200219P000750002019-12-27 1:39PM EST75.0058.1056.5056.900.00-5130.00%
VIX200219P000800002020-02-06 3:53PM EST80.0064.4064.5065.200.00-10389909.38%