^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX200122C000100002020-01-17 3:50PM EST10.002.552.452.60-0.10-3.77%3,1984,389260.16%
VIX200122C000105002020-01-17 2:24PM EST10.502.252.002.10-0.35-13.46%172142226.56%
VIX200122C000110002020-01-17 4:00PM EST11.001.551.451.60-0.12-7.19%381,044180.08%
VIX200122C000115002020-01-17 4:06PM EST11.501.101.001.10-0.14-11.29%8632,380144.14%
VIX200122C000120002020-01-17 4:04PM EST12.000.670.650.70-0.20-22.99%5081,884124.22%
VIX200122C000125002020-01-17 4:12PM EST12.500.500.450.50-0.10-16.67%14,54413,918127.73%
VIX200122C000130002020-01-17 4:05PM EST13.000.320.300.40-0.18-36.00%8,21722,065135.94%
VIX200122C000135002020-01-17 4:00PM EST13.500.250.250.30-0.15-37.50%16,07926,692146.88%
VIX200122C000140002020-01-17 4:12PM EST14.000.240.200.25-0.11-31.43%6,84253,044158.59%
VIX200122C000145002020-01-17 4:07PM EST14.500.200.150.20-0.10-33.33%7,73438,025165.63%
VIX200122C000150002020-01-17 4:01PM EST15.000.150.150.20-0.12-44.44%17,13242,597185.16%
VIX200122C000160002020-01-17 3:59PM EST16.000.150.150.20-0.05-25.00%28,80671,083220.31%
VIX200122C000170002020-01-17 4:02PM EST17.000.100.050.15-0.05-33.33%46057,890218.75%
VIX200122C000180002020-01-17 3:59PM EST18.000.100.100.10-0.05-33.33%3,65681,790245.31%
VIX200122C000190002020-01-17 3:57PM EST19.000.100.050.100.00-1,04554,120254.69%
VIX200122C000200002020-01-17 4:13PM EST20.000.050.050.10-0.05-50.00%9,526194,823276.56%
VIX200122C000210002020-01-17 4:14PM EST21.000.050.050.10-0.05-50.00%1,63764,159296.88%
VIX200122C000220002020-01-17 4:11PM EST22.000.050.000.050.00-10,457223,544265.63%
VIX200122C000230002020-01-17 3:15PM EST23.000.050.050.050.00-10,85083,029312.50%
VIX200122C000240002020-01-17 12:47PM EST24.000.030.000.10-0.05-62.50%4,66647,540328.13%
VIX200122C000250002020-01-17 12:10PM EST25.000.050.000.05-0.03-37.50%413231,649309.38%
VIX200122C000260002020-01-17 10:00AM EST26.000.030.000.05-0.02-40.00%524,430325.00%
VIX200122C000270002020-01-16 4:11PM EST27.000.050.000.050.00-4,14576,726337.50%
VIX200122C000280002020-01-16 4:06PM EST28.000.050.000.050.00-4,34449,740350.00%
VIX200122C000290002020-01-16 12:52PM EST29.000.010.000.050.00-2,50049,193362.50%
VIX200122C000300002020-01-17 2:36PM EST30.000.030.000.050.00-5,005117,112375.00%
VIX200122C000325002020-01-10 9:37AM EST32.500.050.000.050.00-6339,902398.44%
VIX200122C000350002020-01-17 10:03AM EST35.000.030.000.050.00-2173,851425.00%
VIX200122C000375002020-01-09 2:27PM EST37.500.050.000.050.00-1158,942446.88%
VIX200122C000400002020-01-17 10:04AM EST40.000.030.000.05-0.02-40.00%277,557468.75%
VIX200122C000425002020-01-06 3:12PM EST42.500.050.000.050.00-5026,147487.50%
VIX200122C000450002020-01-06 1:27PM EST45.000.030.000.050.00-310,580506.25%
VIX200122C000475002019-12-19 3:45PM EST47.500.100.000.050.00-2008,410521.88%
VIX200122C000500002020-01-17 10:06AM EST50.000.030.000.050.00-110,690537.50%
VIX200122C000550002020-01-09 1:17PM EST55.000.050.000.050.00-164,683568.75%
VIX200122C000600002020-01-17 10:07AM EST60.000.020.000.05-0.01-33.33%5106,127593.75%
VIX200122C000650002019-12-20 2:22PM EST65.000.050.000.050.00-103,437618.75%
VIX200122C000700002020-01-17 10:11AM EST70.000.030.000.050.00-203,034637.50%
VIX200122C000750002019-12-16 11:04AM EST75.000.040.000.050.00-1377656.25%
VIX200122C000800002019-12-06 12:39PM EST80.000.050.000.050.00-1485675.00%
Putsfor22 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX200122P000100002020-01-17 11:02AM EST10.000.030.000.050.00-2693109.38%
VIX200122P000105002020-01-15 11:22AM EST10.500.050.000.050.00-111685.94%
VIX200122P000110002020-01-17 3:26PM EST11.000.030.000.050.00-64,51362.50%
VIX200122P000115002020-01-17 3:30PM EST11.500.030.000.10-0.07-70.00%83336,12363.28%
VIX200122P000120002020-01-17 4:13PM EST12.000.100.150.15-0.10-50.00%6,73254,83439.06%
VIX200122P000125002020-01-17 4:14PM EST12.500.400.400.45-0.10-20.00%13,069114,57835.94%
VIX200122P000130002020-01-17 4:08PM EST13.000.800.750.85-0.10-11.11%16,138100,4260.00%
VIX200122P000135002020-01-17 3:48PM EST13.501.171.201.30-0.18-13.33%1,98669,2700.00%
VIX200122P000140002020-01-17 3:50PM EST14.001.601.651.75-0.10-5.88%5,74791,7130.00%
VIX200122P000145002020-01-17 3:48PM EST14.502.102.102.20-0.05-2.33%70131,5790.00%
VIX200122P000150002020-01-17 4:14PM EST15.002.602.602.700.00-2,18268,3290.00%
VIX200122P000160002020-01-17 2:56PM EST16.003.403.503.70-0.20-5.56%22066,2500.00%
VIX200122P000170002020-01-17 3:42PM EST17.004.504.504.60-0.05-1.10%3,86745,4110.00%
VIX200122P000180002020-01-17 3:42PM EST18.005.505.505.600.00-4,22775,6690.00%
VIX200122P000190002020-01-17 3:25PM EST19.006.406.506.60-0.10-1.54%14619,1010.00%
VIX200122P000200002020-01-17 3:32PM EST20.007.507.507.600.00-46214,4890.00%
VIX200122P000210002020-01-17 2:11PM EST21.008.308.408.60-0.15-1.78%97730.00%
VIX200122P000220002020-01-17 3:33PM EST22.009.459.409.60+0.05+0.53%105590.00%
VIX200122P000230002020-01-16 9:30AM EST23.0010.3010.4010.600.00-16430.00%
VIX200122P000240002020-01-14 1:08PM EST24.0011.1511.4011.600.00-1102830.00%
VIX200122P000250002020-01-16 9:40AM EST25.0012.4612.4012.600.00-22140.00%
VIX200122P000260002020-01-14 11:03AM EST26.0013.0013.4013.600.00-102030.00%
VIX200122P000270002020-01-02 11:45AM EST27.0012.7014.4014.600.00-1180.00%
VIX200122P000280002020-01-14 11:03AM EST28.0015.0015.4015.600.00-5140.00%
VIX200122P000290002020-01-07 11:25AM EST29.0014.4716.4016.600.00-2740.00%
VIX200122P000300002020-01-08 9:31AM EST30.0015.6017.4017.600.00-11460.00%
VIX200122P000325002019-12-17 12:32PM EST32.5017.8019.9020.000.00-21090.00%
VIX200122P000350002020-01-17 2:58PM EST35.0022.3022.4022.60+0.30+1.36%675380.00%
VIX200122P000375002019-12-19 3:31PM EST37.5022.9024.9025.100.00-1820.00%
VIX200122P000400002020-01-09 4:14PM EST40.0026.4027.4027.600.00-170940.00%
VIX200122P000425002019-12-17 12:12PM EST42.5027.6029.8030.000.00--10.00%
VIX200122P000450002019-12-30 10:14AM EST45.0029.3832.4032.600.00--20.00%
VIX200122P000475002019-12-30 10:12AM EST47.5031.9434.9035.100.00-1100.00%
VIX200122P000500002020-01-06 4:13PM EST50.0035.1037.4037.600.00-3770.00%
VIX200122P000550002019-12-30 3:33PM EST55.0039.5042.4042.600.00-1170.00%
VIX200122P000600002020-01-15 3:10PM EST60.0046.9047.4047.500.00-1033270.00%
VIX200122P000650002019-11-21 10:12AM EST65.0047.9050.1050.300.00-11040.00%
VIX200122P000700002019-12-17 3:13PM EST70.0055.0057.3057.500.00-20750.00%
VIX200122P000750002020-01-09 11:28AM EST75.0061.0062.4062.500.00-1170.00%
VIX200122P000800002020-01-09 9:55AM EST80.0066.0067.4067.500.00-1570.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more