^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190918C000100002019-09-13 1:33PM EDT10.004.604.404.60-0.50-9.80%1524,300436.72%
VIX190918C000105002019-09-13 4:04PM EDT10.504.003.904.10-1.30-24.53%159394.53%
VIX190918C000110002019-09-13 3:42PM EDT11.003.703.403.50-0.90-19.57%23579341.80%
VIX190918C000115002019-09-11 3:04PM EDT11.504.302.903.000.00-146302.73%
VIX190918C000120002019-09-13 3:42PM EDT12.002.652.402.55-0.35-11.67%34772269.53%
VIX190918C000125002019-09-12 2:57PM EDT12.502.501.952.050.00-5136235.55%
VIX190918C000130002019-09-13 4:10PM EDT13.001.651.501.60-0.55-25.00%272,032205.08%
VIX190918C000135002019-09-13 4:00PM EDT13.501.301.151.25-0.29-18.24%103479189.45%
VIX190918C000140002019-09-13 4:08PM EDT14.000.900.850.95-0.50-35.71%1,0354,542177.15%
VIX190918C000145002019-09-13 4:08PM EDT14.500.650.650.75-0.35-35.00%4,5965,648175.98%
VIX190918C000150002019-09-13 4:14PM EDT15.000.550.500.55-0.25-31.25%10,37352,279172.85%
VIX190918C000160002019-09-13 4:02PM EDT16.000.350.300.40-0.20-36.36%1,74097,938184.38%
VIX190918C000170002019-09-13 4:14PM EDT17.000.250.200.30-0.10-28.57%17,86971,430198.05%
VIX190918C000180002019-09-13 4:08PM EDT18.000.200.150.20-0.05-20.00%18,449145,523207.81%
VIX190918C000190002019-09-13 4:04PM EDT19.000.170.100.15-0.03-15.00%1,13499,149216.41%
VIX190918C000200002019-09-13 4:10PM EDT20.000.100.100.15-0.05-33.33%15,512223,151240.63%
VIX190918C000210002019-09-13 4:14PM EDT21.000.140.100.15-0.01-6.67%10,654120,543263.28%
VIX190918C000220002019-09-13 4:02PM EDT22.000.100.050.150.00-7,50776,627271.88%
VIX190918C000230002019-09-13 3:32PM EDT23.000.100.050.100.00-17,768216,958275.00%
VIX190918C000240002019-09-13 12:30PM EDT24.000.100.050.10+0.05+100.00%172231,622292.19%
VIX190918C000250002019-09-13 3:49PM EDT25.000.050.050.10-0.02-28.57%800345,976309.38%
VIX190918C000260002019-09-13 4:04PM EDT26.000.070.000.10+0.02+40.00%14496,533303.13%
VIX190918C000270002019-09-13 4:14PM EDT27.000.050.050.100.00-5,820101,753339.06%
VIX190918C000280002019-09-13 3:51PM EDT28.000.020.000.05-0.03-60.00%10,05849,511300.00%
VIX190918C000290002019-09-13 3:31PM EDT29.000.050.000.050.00-60538,094312.50%
VIX190918C000300002019-09-13 1:19PM EDT30.000.050.050.050.00-88199,765356.25%
VIX190918C000325002019-09-13 10:03AM EDT32.500.030.000.05+0.01+50.00%964,111350.00%
VIX190918C000350002019-09-13 3:59PM EDT35.000.050.000.05+0.03+150.00%80298,994375.00%
VIX190918C000375002019-09-13 12:46PM EDT37.500.030.000.05-0.02-40.00%2,06045,439398.44%
VIX190918C000400002019-09-13 10:03AM EDT40.000.030.000.050.00-5228,374418.75%
VIX190918C000425002019-09-05 11:40AM EDT42.500.050.000.050.00-1,001112,043437.50%
VIX190918C000450002019-09-12 9:52AM EDT45.000.030.000.050.00-420,263456.25%
VIX190918C000475002019-09-13 10:58AM EDT47.500.030.000.05-0.02-40.00%8012,525475.00%
VIX190918C000500002019-09-04 4:14PM EDT50.000.020.000.050.00-317,163490.63%
VIX190918C000550002019-09-03 11:43AM EDT55.000.050.000.050.00-30817,596518.75%
VIX190918C000600002019-09-13 11:00AM EDT60.000.030.000.05+0.02+200.00%8016,196546.88%
VIX190918C000650002019-08-29 10:46AM EDT65.000.050.000.050.00-304,966568.75%
VIX190918C000700002019-09-04 11:41AM EDT70.000.020.000.050.00-103,553593.75%
VIX190918C000750002019-08-26 10:01AM EDT75.000.050.000.050.00-103,508612.50%
VIX190918C000800002019-09-13 11:03AM EDT80.000.030.000.05-0.02-40.00%406,101631.25%
PutsforSeptember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VIX190918P000100002019-08-28 10:18AM EDT10.000.050.000.050.00-7764164.06%
VIX190918P000110002019-09-13 1:21PM EDT11.000.010.000.050.00-114,429121.88%
VIX190918P000115002019-09-11 12:34PM EDT11.500.030.000.050.00-11,629100.00%
VIX190918P000120002019-09-13 3:26PM EDT12.000.010.000.05-0.03-75.00%22611,76481.25%
VIX190918P000125002019-09-13 3:54PM EDT12.500.020.000.050.00-23836860.94%
VIX190918P000130002019-09-13 3:06PM EDT13.000.080.050.15+0.03+60.00%1,70089,08963.28%
VIX190918P000135002019-09-13 3:57PM EDT13.500.200.200.25+0.08+66.67%13,99338,92258.20%
VIX190918P000140002019-09-13 4:11PM EDT14.000.450.400.45+0.15+50.00%24,549124,10352.34%
VIX190918P000145002019-09-13 3:57PM EDT14.500.650.650.75+0.15+30.00%8,99858,2930.00%
VIX190918P000150002019-09-13 4:07PM EDT15.001.051.001.10+0.27+34.62%12,456142,7520.00%
VIX190918P000160002019-09-13 4:05PM EDT16.001.821.801.90+0.37+25.52%4,056159,2150.00%
VIX190918P000170002019-09-13 4:04PM EDT17.002.702.752.85+0.45+20.00%1,330117,0780.00%
VIX190918P000180002019-09-13 3:52PM EDT18.003.603.603.80+0.36+11.11%35794,5960.00%
VIX190918P000190002019-09-13 3:53PM EDT19.004.504.604.80+0.40+9.76%1,74837,4300.00%
VIX190918P000200002019-09-13 4:04PM EDT20.005.605.605.70+0.70+14.29%46425,4580.00%
VIX190918P000210002019-09-13 1:37PM EDT21.006.406.606.70+0.20+3.23%2113,2980.00%
VIX190918P000220002019-09-13 12:38PM EDT22.007.507.507.70+1.56+26.26%1261,3810.00%
VIX190918P000230002019-09-13 3:52PM EDT23.008.508.508.70+0.40+4.94%5502,2670.00%
VIX190918P000240002019-09-11 3:11PM EDT24.008.609.509.700.00-101,2290.00%
VIX190918P000250002019-09-12 11:39AM EDT25.009.9010.5010.700.00-1,0588600.00%
VIX190918P000260002019-09-06 9:48AM EDT26.009.1011.5011.700.00-105130.00%
VIX190918P000270002019-09-10 11:39AM EDT27.0010.2912.5012.700.00-58650.00%
VIX190918P000280002019-08-30 4:14PM EDT28.009.6013.5013.700.00-602060.00%
VIX190918P000290002019-08-21 4:01PM EDT29.0011.0014.5014.600.00-562330.00%
VIX190918P000300002019-09-13 10:31AM EDT30.0015.4515.5015.60+2.25+17.05%101700.00%
VIX190918P000325002019-09-13 10:31AM EDT32.5017.9518.0018.10+0.65+3.76%101800.00%
VIX190918P000350002019-09-09 2:12PM EDT35.0018.2320.5020.600.00-15230.00%
VIX190918P000375002019-09-04 1:53PM EDT37.5018.9023.0023.100.00-5260.00%
VIX190918P000400002019-09-13 3:33PM EDT40.0025.2025.5025.60+2.32+10.14%1704480.00%
VIX190918P000425002019-08-23 3:46PM EDT42.5022.6028.0028.100.00-63650.00%
VIX190918P000450002019-08-09 2:50PM EDT45.0026.7129.2029.300.00-330.00%
VIX190918P000475002019-09-13 3:08PM EDT47.5032.7232.9033.10+1.62+5.21%123360.00%
VIX190918P000500002019-09-13 3:04PM EDT50.0035.3435.4035.60+5.14+17.02%421920.00%
VIX190918P000550002019-08-06 9:30AM EDT55.0035.8538.0038.200.00-10150.00%
VIX190918P000600002019-08-27 2:57PM EDT60.0040.1045.4045.600.00--100.00%
VIX190918P000650002019-06-27 2:30PM EDT65.0047.5049.0049.200.00--50.00%
VIX190918P000700002019-08-23 3:25PM EDT70.0050.0055.4055.600.00-270.00%
VIX190918P000750002019-09-04 10:56AM EDT75.0056.1060.4060.600.00-180.00%
VIX190918P000800002019-09-09 11:26AM EDT80.0063.7065.4065.600.00-51990.00%