^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX181121C000100002018-11-16 3:48PM EST10.008.500.000.000.00-8400.00%
VIX181121C000105002018-11-13 10:33AM EST10.509.800.000.000.00-1400.00%
VIX181121C000110002018-11-16 3:02PM EST11.007.500.000.000.00-1500.00%
VIX181121C000115002018-11-13 3:50PM EST11.508.000.000.000.00-200.00%
VIX181121C000120002018-11-16 3:40PM EST12.006.400.000.000.00-1900.00%
VIX181121C000125002018-11-16 3:04PM EST12.506.090.000.000.00-3000.00%
VIX181121C000130002018-11-16 9:39AM EST13.007.380.000.000.00-100.00%
VIX181121C000135002018-11-13 3:46PM EST13.506.100.000.000.00-200.00%
VIX181121C000140002018-11-16 3:40PM EST14.004.300.000.000.00-15600.00%
VIX181121C000145002018-11-16 1:24PM EST14.504.480.000.000.00-10000.00%
VIX181121C000150002018-11-16 3:52PM EST15.003.700.000.000.00-2,08000.00%
VIX181121C000160002018-11-16 4:01PM EST16.002.500.000.000.00-6,02600.00%
VIX181121C000170002018-11-16 4:01PM EST17.001.750.000.000.00-11,16200.00%
VIX181121C000180002018-11-16 4:17PM EST18.001.150.000.000.00-6,99400.00%
VIX181121C000190002018-11-16 4:16PM EST19.000.750.000.000.00-15,972012.50%
VIX181121C000200002018-11-16 4:16PM EST20.000.450.000.000.00-48,847025.00%
VIX181121C000210002018-11-16 4:13PM EST21.000.300.000.000.00-7,492050.00%
VIX181121C000220002018-11-16 4:15PM EST22.000.200.000.000.00-37,312050.00%
VIX181121C000230002018-11-16 4:09PM EST23.000.200.000.000.00-19,277050.00%
VIX181121C000240002018-11-16 4:08PM EST24.000.100.000.000.00-30,196050.00%
VIX181121C000250002018-11-16 4:11PM EST25.000.100.000.000.00-5,570050.00%
VIX181121C000260002018-11-16 4:10PM EST26.000.100.000.000.00-2,445050.00%
VIX181121C000270002018-11-16 4:15PM EST27.000.070.000.000.00-13,109050.00%
VIX181121C000280002018-11-16 4:12PM EST28.000.050.000.000.00-6,956050.00%
VIX181121C000290002018-11-16 3:59PM EST29.000.050.000.000.00-3,203050.00%
VIX181121C000300002018-11-16 3:59PM EST30.000.030.000.000.00-2,301050.00%
VIX181121C000325002018-11-16 11:03AM EST32.500.050.000.000.00-2,387050.00%
VIX181121C000350002018-11-16 2:58PM EST35.000.030.000.000.00-1,397050.00%
VIX181121C000375002018-11-15 1:02PM EST37.500.050.000.000.00-1,485050.00%
VIX181121C000400002018-11-16 4:14PM EST40.000.040.000.000.00-167050.00%
VIX181121C000425002018-11-16 2:58PM EST42.500.020.000.000.00-1050.00%
VIX181121C000450002018-11-12 11:06AM EST45.000.050.000.000.00-1,901050.00%
VIX181121C000475002018-11-12 2:32PM EST47.500.040.000.000.00-6,165050.00%
VIX181121C000500002018-11-12 3:50PM EST50.000.050.000.000.00-10050.00%
VIX181121C000550002018-11-16 2:58PM EST55.000.030.000.000.00-6050.00%
VIX181121C000600002018-11-16 9:53AM EST60.000.020.000.000.00-1050.00%
VIX181121C000650002018-11-15 10:24AM EST65.000.050.000.000.00-94050.00%
VIX181121C000700002018-11-07 9:30AM EST70.000.030.000.000.00-2050.00%
Putsfor21 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX181121P000100002018-11-16 2:21PM EST10.000.020.000.000.00-26050.00%
VIX181121P000105002018-10-05 1:37PM EST10.500.020.000.000.00-8050.00%
VIX181121P000110002018-11-14 3:49PM EST11.000.030.000.000.00-3050.00%
VIX181121P000115002018-11-08 10:05AM EST11.500.020.000.000.00-48050.00%
VIX181121P000120002018-11-15 1:16PM EST12.000.050.000.000.00-5050.00%
VIX181121P000125002018-11-16 2:21PM EST12.500.030.000.000.00-25050.00%
VIX181121P000130002018-11-16 10:37AM EST13.000.030.000.000.00-3050.00%
VIX181121P000135002018-11-14 12:05PM EST13.500.020.000.000.00-20050.00%
VIX181121P000140002018-11-16 3:37PM EST14.000.050.000.000.00-122050.00%
VIX181121P000145002018-11-16 3:49PM EST14.500.020.000.000.00-40050.00%
VIX181121P000150002018-11-16 4:09PM EST15.000.050.000.000.00-40,787050.00%
VIX181121P000160002018-11-16 4:17PM EST16.000.180.000.000.00-34,587050.00%
VIX181121P000170002018-11-16 4:14PM EST17.000.450.000.000.00-28,875025.00%
VIX181121P000180002018-11-16 4:17PM EST18.000.900.000.000.00-35,55003.13%
VIX181121P000190002018-11-16 4:16PM EST19.001.450.000.000.00-25,44400.00%
VIX181121P000200002018-11-16 4:12PM EST20.002.150.000.000.00-8,02500.00%
VIX181121P000210002018-11-16 3:34PM EST21.002.800.000.000.00-1,72000.00%
VIX181121P000220002018-11-16 3:58PM EST22.003.800.000.000.00-1,26800.00%
VIX181121P000230002018-11-16 3:44PM EST23.004.700.000.000.00-1800.00%
VIX181121P000240002018-11-16 3:58PM EST24.005.600.000.000.00-8600.00%
VIX181121P000250002018-11-16 1:24PM EST25.006.200.000.000.00-4700.00%
VIX181121P000260002018-11-16 1:07PM EST26.007.000.000.000.00-3500.00%
VIX181121P000270002018-11-16 12:34PM EST27.007.800.000.000.00-4700.00%
VIX181121P000280002018-11-16 10:31AM EST28.008.700.000.000.00-2000.00%
VIX181121P000290002018-11-15 1:53PM EST29.009.200.000.000.00-10300.00%
VIX181121P000300002018-11-15 11:30AM EST30.009.700.000.000.00-2100.00%
VIX181121P000325002018-11-02 9:30AM EST32.5013.200.000.000.00-100.00%
VIX181121P000350002018-11-12 9:36AM EST35.0017.310.000.000.00-800.00%
VIX181121P000375002018-10-25 12:36PM EST37.5017.400.000.000.00-3900.00%
VIX181121P000400002018-11-12 9:42AM EST40.0022.150.000.000.00-800.00%
VIX181121P000425002018-11-09 2:12PM EST42.5024.600.000.000.00-4200.00%
VIX181121P000450002018-11-12 3:49PM EST45.0025.800.000.000.00-300.00%
VIX181121P000475002018-11-05 3:55PM EST47.5028.120.000.000.00-900.00%
VIX181121P000500002018-11-12 3:49PM EST50.0030.810.000.000.00-1600.00%
VIX181121P000600002018-11-01 1:10PM EST60.0040.300.000.000.00+3.70%1000.00%
VIX181121P000650002018-11-01 3:32PM EST65.0047.800.000.000.00-10000.00%
VIX181121P000700002018-10-23 8:33AM EST70.0049.800.000.000.00-5000.00%