^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX191016C000100002019-10-11 4:09PM EDT10.005.905.705.90-2.10-27.27%30013,779390.63%
VIX191016C000105002019-10-01 3:53PM EDT10.507.205.205.400.00-176356.25%
VIX191016C000110002019-10-11 11:59AM EDT11.005.704.704.90-1.00-14.93%9333323.44%
VIX191016C000115002019-10-02 11:37AM EDT11.506.204.204.400.00-1314292.19%
VIX191016C000120002019-10-11 3:56PM EDT12.004.003.703.90-1.70-29.82%22924260.94%
VIX191016C000125002019-10-01 3:57PM EDT12.503.603.203.40-1.60-30.77%17045231.25%
VIX191016C000130002019-10-11 12:01PM EDT13.003.002.802.95-1.50-31.91%81,340224.22%
VIX191016C000135002019-10-10 3:30PM EDT13.502.652.302.45-1.55-36.90%40202192.97%
VIX191016C000140002019-10-11 4:09PM EDT14.002.051.902.00-1.93-52.16%34710,230179.69%
VIX191016C000145002019-10-11 11:42AM EDT14.501.601.501.65-1.60-50.00%105507172.66%
VIX191016C000150002019-10-11 3:57PM EDT15.001.401.201.35-1.45-50.88%4,7948,291173.44%
VIX191016C000160002019-10-11 4:14PM EDT16.000.850.750.85-1.15-57.50%15,66570,588174.61%
VIX191016C000170002019-10-11 4:14PM EDT17.000.540.500.60-0.80-57.14%15,69173,499190.23%
VIX191016C000180002019-10-11 4:13PM EDT18.000.400.400.45-0.55-57.89%13,366104,354212.89%
VIX191016C000190002019-10-11 4:14PM EDT19.000.270.250.35-0.45-64.29%11,48385,505223.44%
VIX191016C000200002019-10-11 4:14PM EDT20.000.250.200.30-0.35-63.64%21,164140,429243.36%
VIX191016C000210002019-10-11 4:14PM EDT21.000.200.150.25-0.22-59.46%12,63858,651257.42%
VIX191016C000220002019-10-11 4:14PM EDT22.000.150.100.20-0.20-66.67%18,377115,377264.84%
VIX191016C000230002019-10-11 3:56PM EDT23.000.100.100.15-0.10-50.00%2,755220,685278.13%
VIX191016C000240002019-10-11 4:03PM EDT24.000.100.050.15-0.13-72.22%1,382117,318286.72%
VIX191016C000250002019-10-11 4:09PM EDT25.000.070.050.10-0.02-16.67%7,646278,028290.63%
VIX191016C000260002019-10-11 4:04PM EDT26.000.050.050.10-0.07-58.33%6,864162,850309.38%
VIX191016C000270002019-10-11 4:14PM EDT27.000.050.050.10-0.07-70.00%5,53668,387326.56%
VIX191016C000280002019-10-11 10:59AM EDT28.000.050.000.10-0.02-28.57%1,119167,316321.88%
VIX191016C000290002019-10-11 12:16PM EDT29.000.030.000.05-0.07-70.00%2130,484306.25%
VIX191016C000300002019-10-11 6:36AM EDT30.000.030.000.05-0.07-70.00%1,057176,799318.75%
VIX191016C000325002019-10-10 3:32PM EDT32.500.050.000.050.00-3675,008350.00%
VIX191016C000350002019-10-09 3:01PM EDT35.000.030.000.050.00-588,415381.25%
VIX191016C000375002019-10-11 12:17PM EDT37.500.030.000.05-0.02-40.00%167,190406.25%
VIX191016C000400002019-10-11 10:19AM EDT40.000.050.000.050.00-2141,580431.25%
VIX191016C000425002019-10-11 12:19PM EDT42.500.030.000.05-0.05-62.50%118,742453.13%
VIX191016C000450002019-10-08 1:58PM EDT45.000.030.000.050.00-2617,736475.00%
VIX191016C000475002019-09-24 2:01PM EDT47.500.100.000.050.00-50061,448493.75%
VIX191016C000500002019-10-01 2:27PM EDT50.000.050.000.050.00-2042,881512.50%
VIX191016C000550002019-09-27 4:00PM EDT55.000.030.000.05-0.02-40.00%146,877550.00%
VIX191016C000600002019-09-27 2:46PM EDT60.000.010.000.05-0.02-66.67%23,239578.13%
VIX191016C000650002019-10-11 12:24PM EDT65.000.030.000.050.00-18,769606.25%
VIX191016C000700002019-09-25 3:00PM EDT70.000.030.000.050.00-202,642631.25%
VIX191016C000750002019-08-29 10:53AM EDT75.000.050.000.050.00-40770656.25%
VIX191016C000800002019-09-13 11:03AM EDT80.000.020.000.050.00-402,060678.13%
Putsfor16 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX191016P000100002019-09-23 2:28PM EDT10.000.030.000.050.00-14,401246.88%
VIX191016P000110002019-10-07 4:01PM EDT11.000.020.000.050.00-24,042200.00%
VIX191016P000115002019-09-20 10:10AM EDT11.500.010.000.050.00-145178.13%
VIX191016P000120002019-10-11 2:06PM EDT12.000.020.000.05-0.01-33.33%229,366156.25%
VIX191016P000125002019-10-01 3:57PM EDT12.500.030.000.05+0.01+50.00%527,030135.94%
VIX191016P000130002019-10-11 3:33PM EDT13.000.050.000.05+0.02+66.67%5,55252,634115.63%
VIX191016P000135002019-10-11 4:13PM EDT13.500.050.000.05+0.08+400.00%84814,32695.31%
VIX191016P000140002019-10-11 4:13PM EDT14.000.100.100.15+0.07+233.33%67,611105,841115.63%
VIX191016P000145002019-10-11 3:44PM EDT14.500.200.200.30+0.15+300.00%51,04867,045120.31%
VIX191016P000150002019-10-11 4:11PM EDT15.000.350.400.45+0.25+166.67%74,935191,306122.27%
VIX191016P000160002019-10-11 4:14PM EDT16.000.950.901.05+0.55+157.14%67,902148,606130.86%
VIX191016P000170002019-10-11 3:46PM EDT17.001.501.651.75+0.73+94.81%23,648111,894135.55%
VIX191016P000180002019-10-11 4:10PM EDT18.002.452.452.60+1.00+74.07%12,89886,701129.69%
VIX191016P000190002019-10-11 4:13PM EDT19.003.403.403.50+1.43+69.08%1,53056,522123.44%
VIX191016P000200002019-10-11 3:47PM EDT20.004.304.304.50+1.50+53.57%1,37427,256180.47%
VIX191016P000210002019-10-11 3:46PM EDT21.005.305.305.40+1.61+43.63%997,5520.00%
VIX191016P000220002019-10-11 3:41PM EDT22.006.406.206.40+1.76+37.93%4774,1880.00%
VIX191016P000230002019-10-11 11:28AM EDT23.006.607.207.40+2.80+73.68%3212,6660.00%
VIX191016P000240002019-10-11 2:52PM EDT24.008.458.208.40+2.15+34.13%1276530.00%
VIX191016P000250002019-10-11 10:23AM EDT25.009.109.209.30+1.60+21.92%2426090.00%
VIX191016P000260002019-10-03 12:54PM EDT26.007.1010.1010.300.00-1249360.00%
VIX191016P000270002019-10-11 4:00PM EDT27.0010.9010.9011.00+2.50+29.76%462410.00%
VIX191016P000280002019-10-03 12:53PM EDT28.0010.0012.1012.300.00-51,5420.00%
VIX191016P000290002019-10-09 3:56PM EDT29.0012.5013.1013.30+2.20+21.36%1521730.00%
VIX191016P000300002019-10-10 2:06PM EDT30.0013.5014.1014.30+1.20+9.76%1513780.00%
VIX191016P000325002019-10-02 11:56AM EDT32.5014.1016.6016.800.00-751010.00%
VIX191016P000350002019-10-09 2:26PM EDT35.0016.5019.1019.300.00-2193100.00%
VIX191016P000375002019-10-11 10:26AM EDT37.5021.4021.5021.60+2.50+13.23%77970.00%
VIX191016P000400002019-10-10 3:20PM EDT40.0022.2024.1024.300.00-34380.00%
VIX191016P000425002019-10-02 12:19PM EDT42.5022.5026.4026.600.00-22930.00%
VIX191016P000450002019-10-08 3:56PM EDT45.0025.0029.1029.300.00-8310.00%
VIX191016P000475002019-10-08 3:57PM EDT47.5027.5031.6031.800.00-903030.00%
VIX191016P000500002019-10-11 2:13PM EDT50.0034.1234.1034.30+4.22+14.11%422280.00%
VIX191016P000550002019-10-03 4:10PM EDT55.0035.9038.8039.000.00--80.00%
VIX191016P000600002019-10-01 11:23AM EDT60.0042.2044.1044.200.00-4100.00%
VIX191016P000650002019-10-08 3:56PM EDT65.0044.9549.0049.200.00-41580.00%
VIX191016P000700002019-10-04 9:31AM EDT70.0051.300.000.000.00-55070.00%
VIX191016P000750002019-10-04 9:31AM EDT75.0056.300.000.000.00-11190.00%
VIX191016P000800002019-10-11 4:14PM EDT80.0064.1064.0064.20+2.40+3.88%71130.00%