^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for November 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191120C00010000 2019-08-22 11:13AM EDT 10.00 8.30 8.10 8.30 +0.17 +2.09% 1 488 158.01%
VIX191120C00011000 2019-08-21 9:42AM EDT 11.00 7.35 7.10 7.30 +0.33 +4.70% 10 365 138.28%
VIX191120C00012000 2019-08-20 12:11PM EDT 12.00 6.40 6.20 6.40 0.00 - 2 306 124.51%
VIX191120C00013000 2019-08-22 9:49AM EDT 13.00 5.37 5.30 5.50 -0.73 -11.97% 6 298 111.33%
VIX191120C00014000 2019-08-22 10:04AM EDT 14.00 4.70 4.60 4.80 0.00 - 5 1,019 105.62%
VIX191120C00015000 2019-08-22 11:06AM EDT 15.00 4.23 4.00 4.10 +0.23 +5.75% 60 2,001 100.59%
VIX191120C00016000 2019-08-22 3:58PM EDT 16.00 3.50 3.40 3.60 0.00 - 25 23,166 97.71%
VIX191120C00017000 2019-08-22 3:53PM EDT 17.00 3.00 3.00 3.10 -0.10 -3.23% 442 16,516 96.53%
VIX191120C00018000 2019-08-22 3:52PM EDT 18.00 2.65 2.60 2.70 0.00 - 682 20,313 95.56%
VIX191120C00019000 2019-08-22 3:47PM EDT 19.00 2.40 2.30 2.40 +0.10 +4.35% 7,729 14,161 96.29%
VIX191120C00020000 2019-08-22 3:54PM EDT 20.00 2.05 2.05 2.15 +0.05 +2.50% 161 48,844 97.36%
VIX191120C00021000 2019-08-21 2:17PM EDT 21.00 1.80 1.80 1.90 -0.03 -1.64% 10 39,465 97.46%
VIX191120C00022000 2019-08-22 4:13PM EDT 22.00 1.65 1.60 1.65 0.00 - 192 23,762 97.36%
VIX191120C00023000 2019-08-22 3:09PM EDT 23.00 1.49 1.45 1.55 +0.04 +2.76% 50 18,241 99.66%
VIX191120C00024000 2019-08-22 11:57AM EDT 24.00 1.45 1.30 1.40 -0.05 -3.33% 32 40,761 100.49%
VIX191120C00025000 2019-08-22 2:36PM EDT 25.00 1.25 1.20 1.25 +0.05 +4.17% 285 47,265 101.56%
VIX191120C00026000 2019-08-21 10:01AM EDT 26.00 1.10 1.05 1.15 0.00 - 120 81,676 102.00%
VIX191120C00027000 2019-08-22 10:03AM EDT 27.00 1.05 0.95 1.05 -0.05 -4.55% 1 13,086 102.83%
VIX191120C00028000 2019-08-22 3:54PM EDT 28.00 0.90 0.90 0.95 0.00 - 1,061 42,062 104.20%
VIX191120C00029000 2019-08-14 9:54AM EDT 29.00 0.94 0.80 0.90 0.00 - 100 25,532 105.18%
VIX191120C00030000 2019-08-22 10:58AM EDT 30.00 0.85 0.75 0.85 +0.07 +8.97% 180 46,053 106.84%
VIX191120C00032500 2019-08-21 10:47AM EDT 32.50 0.63 0.60 0.70 0.00 - 1,004 34,387 108.59%
VIX191120C00035000 2019-08-22 3:03PM EDT 35.00 0.55 0.50 0.60 +0.05 +10.00% 10,012 95,491 111.13%
VIX191120C00037500 2019-08-22 3:46PM EDT 37.50 0.45 0.40 0.50 0.00 - 2 43,066 112.11%
VIX191120C00040000 2019-08-20 4:12PM EDT 40.00 0.42 0.35 0.45 0.00 - 10,116 28,625 115.04%
VIX191120C00042500 2019-08-22 4:09PM EDT 42.50 0.35 0.35 0.40 0.00 - 3,000 30,070 118.75%
VIX191120C00045000 2019-08-16 11:02AM EDT 45.00 0.35 0.25 0.35 0.00 - 200 29,637 118.26%
VIX191120C00047500 2019-08-19 11:43AM EDT 47.50 0.30 0.25 0.30 0.00 - 10 14,309 120.70%
VIX191120C00050000 2019-08-22 10:43AM EDT 50.00 0.25 0.20 0.25 +0.05 +25.00% 9 23,146 120.51%
VIX191120C00055000 2019-08-12 4:09PM EDT 55.00 0.20 0.15 0.20 0.00 - 12,650 14,492 122.66%
VIX191120C00060000 2019-08-22 9:49AM EDT 60.00 0.15 0.15 0.20 0.00 - 195 2,611 129.30%
VIX191120C00065000 2019-08-09 3:54PM EDT 65.00 0.10 0.10 0.15 0.00 - 197 686 128.52%
VIX191120C00070000 2019-08-20 2:06PM EDT 70.00 0.10 0.10 0.15 0.00 - 3 1,007 133.98%
VIX191120C00075000 2019-08-21 3:20PM EDT 75.00 0.10 0.05 0.15 0.00 - 197 618 134.77%
VIX191120C00080000 2019-08-19 3:19PM EDT 80.00 0.05 0.05 0.10 0.00 - 100 1,152 133.98%
Puts for November 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191120P00010000 2019-08-19 9:42AM EDT 10.00 0.01 0.00 0.05 0.00 - 1 43 50.39%
VIX191120P00011000 2019-08-22 9:30AM EDT 11.00 0.05 0.00 0.05 0.00 - 50 1,219 47.27%
VIX191120P00012000 2019-08-22 12:05PM EDT 12.00 0.08 0.05 0.10 -0.02 -20.00% 3 5,435 44.92%
VIX191120P00013000 2019-08-22 2:59PM EDT 13.00 0.25 0.20 0.25 0.00 - 5 64,636 46.78%
VIX191120P00014000 2019-08-22 12:05PM EDT 14.00 0.44 0.45 0.50 -0.06 -12.00% 26 31,782 48.24%
VIX191120P00015000 2019-08-22 11:34AM EDT 15.00 0.80 0.80 0.85 -0.05 -5.88% 80 26,435 49.22%
VIX191120P00016000 2019-08-21 11:07AM EDT 16.00 1.30 1.20 1.30 0.00 - 10 88,220 49.81%
VIX191120P00017000 2019-08-22 2:56PM EDT 17.00 1.80 1.75 1.85 -0.10 -5.26% 73 30,155 50.39%
VIX191120P00018000 2019-08-22 12:24PM EDT 18.00 2.40 2.40 2.45 -0.08 -3.23% 64 51,164 49.66%
VIX191120P00019000 2019-08-22 12:49PM EDT 19.00 3.10 3.00 3.20 -0.10 -3.13% 3 6,111 51.07%
VIX191120P00020000 2019-08-22 3:06PM EDT 20.00 3.80 3.70 3.90 -0.10 -2.56% 20 1,446 48.58%
VIX191120P00021000 2019-08-22 10:10AM EDT 21.00 4.60 4.50 4.70 +0.10 +2.22% 34 129 47.17%
VIX191120P00022000 2019-08-21 3:32PM EDT 22.00 5.50 5.30 5.50 0.00 - 21 256 42.38%
VIX191120P00023000 2019-08-21 9:30AM EDT 23.00 6.30 6.10 6.30 0.00 - 1 1,165 0.00%
VIX191120P00024000 2019-08-15 11:05AM EDT 24.00 6.44 7.00 7.10 0.00 - 10 15 0.00%
VIX191120P00025000 2019-08-21 9:42AM EDT 25.00 8.10 7.80 8.00 0.00 - 1 68 0.00%
VIX191120P00027000 2019-08-19 12:58PM EDT 27.00 9.64 9.60 9.80 0.00 - 1 11 0.00%
VIX191120P00028000 2019-08-22 11:46AM EDT 28.00 10.51 10.50 10.70 +0.41 +4.06% 1 25 0.00%
VIX191120P00030000 2019-08-06 10:12AM EDT 30.00 12.30 12.40 12.50 0.00 - 1 21 0.00%
VIX191120P00032500 2019-08-14 12:50PM EDT 32.50 13.90 14.70 14.90 0.00 - 10 532 0.00%
VIX191120P00035000 2019-08-14 3:24PM EDT 35.00 16.20 17.10 17.30 0.00 - 1,880 1,880 0.00%
VIX191120P00037500 2019-06-27 12:10PM EDT 37.50 20.50 21.10 21.30 0.00 - - 4 107.81%
VIX191120P00065000 2019-06-21 4:09PM EDT 65.00 47.30 47.70 48.00 0.00 - 3 3 0.00%
VIX191120P00070000 2019-06-17 12:11AM EDT 70.00 52.00 52.90 53.10 0.00 - - 0 0.00%
VIX191120P00075000 2019-08-12 1:54PM EDT 75.00 56.10 56.40 56.70 0.00 - 5 14 0.00%
VIX191120P00080000 2019-06-10 1:43PM EDT 80.00 62.00 62.80 62.90 0.00 - 55 59 0.00%