^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821C00010000 2019-06-25 3:55PM EDT 10.00 7.30 7.00 7.20 +0.40 +5.80% 24 729 147.66%
VIX190821C00011000 2019-06-25 10:31AM EDT 11.00 6.00 6.00 6.20 +0.50 +9.09% 2 390 127.05%
VIX190821C00012000 2019-06-25 10:31AM EDT 12.00 5.00 5.10 5.20 +0.10 +2.04% 14 517 110.94%
VIX190821C00013000 2019-06-25 11:10AM EDT 13.00 4.20 4.20 4.40 +0.20 +5.00% 60 822 100.59%
VIX190821C00013500 2019-06-20 3:42PM EDT 13.50 3.50 3.80 4.00 +3.50 +∞% - 1 96.29%
VIX190821C00014000 2019-06-25 3:53PM EDT 14.00 3.70 3.40 3.60 +0.40 +12.12% 80 689 91.70%
VIX190821C00014500 2019-06-25 1:18PM EDT 14.50 3.20 3.10 3.30 +0.35 +12.28% 1 356 91.11%
VIX190821C00015000 2019-06-21 3:48PM EDT 15.00 2.75 2.85 2.95 +0.15 +5.77% 72 6,611 89.75%
VIX190821C00016000 2019-06-25 3:58PM EDT 16.00 2.45 2.35 2.40 +0.19 +8.41% 28 16,186 88.18%
VIX190821C00017000 2019-06-21 3:58PM EDT 17.00 1.98 1.95 2.05 +0.23 +13.14% 1,738 46,371 89.75%
VIX190821C00018000 2019-06-25 3:53PM EDT 18.00 1.75 1.60 1.75 +0.20 +12.90% 2,640 58,745 90.82%
VIX190821C00019000 2019-06-25 2:38PM EDT 19.00 1.50 1.35 1.45 +0.20 +15.38% 463 14,943 91.70%
VIX190821C00020000 2019-06-25 4:09PM EDT 20.00 1.25 1.20 1.25 +0.10 +8.70% 6,644 71,787 94.73%
VIX190821C00021000 2019-06-21 3:41PM EDT 21.00 0.95 1.00 1.10 +0.05 +5.56% 13 11,153 96.39%
VIX190821C00022000 2019-06-25 3:38PM EDT 22.00 0.90 0.85 0.95 +0.10 +12.50% 169 16,455 97.66%
VIX190821C00023000 2019-06-21 3:04PM EDT 23.00 0.75 0.75 0.85 +0.05 +7.14% 13,384 48,895 100.20%
VIX190821C00024000 2019-06-25 3:56PM EDT 24.00 0.75 0.65 0.75 +0.10 +15.38% 14,571 2,258 101.86%
VIX190821C00025000 2019-06-25 4:14PM EDT 25.00 0.60 0.55 0.65 +0.05 +9.09% 10,813 64,504 102.54%
VIX190821C00026000 2019-06-25 4:07PM EDT 26.00 0.55 0.50 0.60 +0.05 +10.00% 4,086 93,240 105.27%
VIX190821C00027000 2019-06-20 9:46AM EDT 27.00 0.40 0.45 0.50 0.00 - 5 22,415 105.86%
VIX190821C00028000 2019-06-25 1:39PM EDT 28.00 0.42 0.40 0.50 +0.03 +7.69% 522 81,340 108.98%
VIX190821C00029000 2019-06-25 11:20AM EDT 29.00 0.36 0.35 0.45 +0.01 +2.86% 458 13,061 110.16%
VIX190821C00030000 2019-06-25 3:52PM EDT 30.00 0.40 0.30 0.40 +0.05 +14.29% 13,302 60,181 110.64%
VIX190821C00032500 2019-06-25 1:24PM EDT 32.50 0.27 0.25 0.30 +0.01 +3.85% 5 12,192 113.87%
VIX190821C00035000 2019-06-20 1:27PM EDT 35.00 0.20 0.20 0.30 0.00 - 12,601 30,046 120.12%
VIX190821C00037500 2019-06-20 4:01PM EDT 37.50 0.20 0.15 0.25 0.00 - 1,915 145,615 122.27%
VIX190821C00040000 2019-06-25 9:38AM EDT 40.00 0.17 0.15 0.20 0.00 - 5,000 67,231 125.98%
VIX190821C00042500 2019-06-21 3:53PM EDT 42.50 0.15 0.10 0.20 0.00 - 4 14,633 128.91%
VIX190821C00045000 2019-06-19 4:13PM EDT 45.00 0.15 0.10 0.15 0.00 - 2,900 18,948 130.47%
VIX190821C00047500 2019-06-20 4:10PM EDT 47.50 0.10 0.10 0.15 0.00 - 604 79,673 135.94%
VIX190821C00050000 2019-06-25 10:58AM EDT 50.00 0.10 0.05 0.15 0.00 - 1 26,841 135.94%
VIX190821C00055000 2019-06-18 2:00PM EDT 55.00 0.10 0.05 0.10 0.00 - 600 5,406 139.06%
VIX190821C00060000 2019-06-12 10:17AM EDT 60.00 0.10 0.05 0.10 0.00 - 10 6,788 146.88%
VIX190821C00065000 2019-06-20 4:05PM EDT 65.00 0.05 0.05 0.10 0.00 - 1,026 1,335 153.91%
VIX190821C00070000 2019-06-21 1:58PM EDT 70.00 0.05 0.00 0.10 0.00 - 30 1,525 152.34%
VIX190821C00075000 2019-06-10 3:23PM EDT 75.00 0.05 0.00 0.05 0.00 - 425 1,410 146.88%
VIX190821C00080000 2019-06-10 9:30AM EDT 80.00 0.05 0.05 0.10 0.00 - 249 1,755 171.88%
Puts for August 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00010000 2019-06-07 10:58AM EDT 10.00 0.03 0.00 0.05 0.00 - 2 3 60.94%
VIX190821P00011000 2019-06-25 1:40PM EDT 11.00 0.03 0.00 0.05 -0.02 -40.00% 10 2,349 50.78%
VIX190821P00012000 2019-06-25 3:32PM EDT 12.00 0.07 0.05 0.10 +0.01 +16.67% 147 22,521 50.39%
VIX190821P00012500 2019-06-25 11:56AM EDT 12.50 0.10 0.05 0.15 0.00 - 21 0 53.32%
VIX190821P00013000 2019-06-25 3:58PM EDT 13.00 0.15 0.15 0.25 -0.04 -21.05% 12 9,023 51.47%
VIX190821P00013500 2019-06-25 1:03PM EDT 13.50 0.26 0.25 0.35 -0.09 -25.71% 100 0 52.15%
VIX190821P00014000 2019-06-25 3:53PM EDT 14.00 0.36 0.40 0.50 -0.09 -20.00% 337 53,555 53.81%
VIX190821P00014500 2019-06-21 3:58PM EDT 14.50 0.65 0.55 0.65 +0.65 +∞% 20,035 1,300 53.81%
VIX190821P00015000 2019-06-25 3:32PM EDT 15.00 0.73 0.75 0.85 -0.12 -14.12% 409 61,283 54.69%
VIX190821P00016000 2019-06-25 3:58PM EDT 16.00 1.20 1.25 1.35 -0.15 -11.11% 322 28,016 56.54%
VIX190821P00017000 2019-06-21 2:36PM EDT 17.00 2.05 1.85 1.95 -0.10 -4.65% 1,929 59,916 57.81%
VIX190821P00018000 2019-06-21 10:58AM EDT 18.00 2.75 2.50 2.60 -0.15 -5.17% 121 58,296 57.13%
VIX190821P00019000 2019-06-25 3:24PM EDT 19.00 3.20 3.20 3.40 -0.20 -5.88% 10 22,284 57.13%
VIX190821P00020000 2019-06-20 9:59AM EDT 20.00 4.60 4.00 4.20 0.00 - 2 1,068 56.15%
VIX190821P00021000 2019-06-25 3:32PM EDT 21.00 4.76 4.80 5.00 -0.54 -10.19% 1 604 50.78%
VIX190821P00022000 2019-06-19 4:14PM EDT 22.00 6.20 5.70 5.90 0.00 - 1 557 57.13%
VIX190821P00023000 2019-06-20 9:31AM EDT 23.00 7.20 6.60 6.70 0.00 - 1 432 0.00%
VIX190821P00024000 2019-06-07 10:58AM EDT 24.00 7.40 7.50 7.60 0.00 - 1 5 0.00%
VIX190821P00025000 2019-06-19 4:12PM EDT 25.00 8.93 8.40 8.50 0.00 - 3 205 0.00%
VIX190821P00026000 2019-06-24 2:06PM EDT 26.00 9.60 9.30 9.50 0.00 - - 1 0.00%
VIX190821P00027000 2019-06-19 12:09PM EDT 27.00 10.60 10.20 10.40 +10.60 +∞% - 10 0.00%
VIX190821P00028000 2019-06-07 10:58AM EDT 28.00 11.80 11.20 11.40 0.00 - 20 20 0.00%
VIX190821P00029000 2019-06-07 10:58AM EDT 29.00 12.90 12.10 12.30 0.00 - - 6 0.00%
VIX190821P00030000 2019-06-21 9:40AM EDT 30.00 13.58 13.10 13.30 +1.28 +10.41% 1 7 0.00%
VIX190821P00032500 2019-06-19 10:43AM EDT 32.50 15.90 15.50 15.70 0.00 - - 128 0.00%
VIX190821P00035000 2019-06-03 12:08AM EDT 35.00 17.19 18.00 18.10 0.00 - - 134 0.00%
VIX190821P00040000 2019-06-19 9:52AM EDT 40.00 23.29 22.90 23.10 +23.29 +∞% - 40 0.00%
VIX190821P00042500 2019-06-07 10:58AM EDT 42.50 25.90 25.30 25.50 0.00 - - 8 0.00%
VIX190821P00047500 2019-06-03 12:08AM EDT 47.50 29.70 30.30 30.50 0.00 - - 9 0.00%
VIX190821P00050000 2019-06-14 3:26PM EDT 50.00 32.80 32.80 32.90 0.00 - 2 5 0.00%
VIX190821P00065000 2019-06-17 12:11AM EDT 65.00 47.70 47.70 47.80 0.00 - - 4 0.00%
VIX190821P00070000 2019-06-06 11:08AM EDT 70.00 52.40 52.60 52.80 0.00 - 3 24 0.00%
VIX190821P00075000 2019-06-07 10:58AM EDT 75.00 57.10 57.60 57.80 0.00 - 5 14 0.00%
VIX190821P00080000 2019-06-05 3:29PM EDT 80.00 62.50 62.60 62.80 0.00 - 4 7 0.00%