^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 2019-08-16 4:14PM EDT 10.00 8.80 8.70 8.90 -2.50 -22.12% 1,990 6,470 468.75%
VIX190821C00010500 2019-08-13 3:47PM EDT 10.50 8.10 8.10 8.50 0.00 - 1 53 438.28%
VIX190821C00011000 2019-08-16 10:46AM EDT 11.00 8.60 7.70 8.00 -1.50 -14.85% 10 409 426.56%
VIX190821C00011500 2019-08-09 3:51PM EDT 11.50 6.70 7.10 7.50 0.00 - 1 53 381.25%
VIX190821C00012000 2019-08-16 3:21PM EDT 12.00 7.10 6.70 6.90 -2.00 -21.98% 6 3,451 353.91%
VIX190821C00012500 2019-08-09 3:53PM EDT 12.50 6.32 6.20 6.50 0.00 - 3 1,460 342.97%
VIX190821C00013000 2019-08-15 3:27PM EDT 13.00 6.00 5.70 6.00 -2.27 -27.45% 12 4,933 317.19%
VIX190821C00013500 2019-08-16 10:58AM EDT 13.50 5.80 5.20 5.50 -1.77 -23.38% 2 3,045 292.19%
VIX190821C00014000 2019-08-16 3:56PM EDT 14.00 4.87 4.70 5.00 -2.33 -32.36% 231 5,735 267.19%
VIX190821C00014500 2019-08-16 3:03PM EDT 14.50 4.70 4.20 4.50 -2.50 -34.72% 210 16,017 243.36%
VIX190821C00015000 2019-08-16 3:57PM EDT 15.00 3.91 3.80 4.00 -2.29 -36.94% 151 58,623 230.47%
VIX190821C00016000 2019-08-16 3:56PM EDT 16.00 3.05 2.90 3.10 -2.05 -40.20% 59 106,346 200.78%
VIX190821C00017000 2019-08-16 3:54PM EDT 17.00 2.45 2.20 2.30 -2.02 -45.19% 3,679 104,888 188.67%
VIX190821C00018000 2019-08-16 4:14PM EDT 18.00 1.75 1.70 1.75 -1.83 -51.12% 1,342 160,514 194.53%
VIX190821C00019000 2019-08-16 4:06PM EDT 19.00 1.35 1.25 1.35 -1.50 -52.63% 10,225 258,746 198.44%
VIX190821C00020000 2019-08-16 4:14PM EDT 20.00 1.00 0.95 1.05 -1.30 -56.52% 28,570 329,825 206.25%
VIX190821C00021000 2019-08-16 4:12PM EDT 21.00 0.80 0.75 0.80 -1.10 -57.89% 18,806 169,492 214.06%
VIX190821C00022000 2019-08-16 4:13PM EDT 22.00 0.60 0.55 0.65 -0.90 -60.00% 6,178 99,603 220.51%
VIX190821C00023000 2019-08-16 4:12PM EDT 23.00 0.50 0.45 0.50 -0.75 -60.00% 105,192 126,380 228.13%
VIX190821C00024000 2019-08-16 4:14PM EDT 24.00 0.36 0.35 0.40 -0.59 -62.11% 10,531 112,140 233.98%
VIX190821C00025000 2019-08-16 4:09PM EDT 25.00 0.30 0.25 0.30 -0.50 -62.50% 9,738 185,950 234.38%
VIX190821C00026000 2019-08-16 4:07PM EDT 26.00 0.25 0.20 0.30 -0.35 -58.33% 7,124 98,482 248.44%
VIX190821C00027000 2019-08-16 4:09PM EDT 27.00 0.25 0.15 0.25 -0.25 -50.00% 2,012 68,636 253.13%
VIX190821C00028000 2019-08-16 4:09PM EDT 28.00 0.20 0.10 0.20 -0.20 -50.00% 1,691 182,368 253.13%
VIX190821C00029000 2019-08-16 3:58PM EDT 29.00 0.15 0.10 0.15 -0.25 -62.50% 2,466 34,942 259.38%
VIX190821C00030000 2019-08-16 4:10PM EDT 30.00 0.15 0.05 0.15 -0.10 -40.00% 11,287 117,309 262.50%
VIX190821C00032500 2019-08-16 4:10PM EDT 32.50 0.10 0.05 0.10 -0.08 -44.44% 28,262 49,806 281.25%
VIX190821C00035000 2019-08-16 4:00PM EDT 35.00 0.05 0.05 0.10 -0.05 -50.00% 12,429 58,451 309.38%
VIX190821C00037500 2019-08-16 4:05PM EDT 37.50 0.05 0.00 0.10 -0.05 -50.00% 1,142 161,327 315.63%
VIX190821C00040000 2019-08-16 3:22PM EDT 40.00 0.05 0.00 0.05 0.00 - 1,050 87,933 309.38%
VIX190821C00042500 2019-08-15 1:00PM EDT 42.50 0.05 0.00 0.05 0.00 - 338 22,453 331.25%
VIX190821C00045000 2019-08-15 10:04AM EDT 45.00 0.05 0.00 0.05 0.00 - 408 31,992 350.00%
VIX190821C00047500 2019-08-15 2:18PM EDT 47.50 0.05 0.00 0.05 0.00 - 220 57,686 365.63%
VIX190821C00050000 2019-08-16 9:51AM EDT 50.00 0.05 0.00 0.05 0.00 - 1 26,175 381.25%
VIX190821C00055000 2019-08-07 10:35AM EDT 55.00 0.02 0.00 0.05 -0.03 -60.00% 3 7,361 412.50%
VIX190821C00060000 2019-08-06 10:22AM EDT 60.00 0.05 0.00 0.05 0.00 - 57 14,641 440.63%
VIX190821C00065000 2019-08-05 2:33PM EDT 65.00 0.05 0.00 0.05 0.00 - 2,142 3,687 462.50%
VIX190821C00070000 2019-07-05 9:30AM EDT 70.00 0.05 0.00 0.05 0.00 - 835 4,189 487.50%
VIX190821C00075000 2019-06-26 3:12PM EDT 75.00 0.05 0.00 0.05 0.00 - 425 1,786 506.25%
VIX190821C00080000 2019-06-10 9:30AM EDT 80.00 0.05 0.05 0.05 0.00 - 249 1,755 568.75%
Puts for August 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190821P00010000 2019-07-31 10:25AM EDT 10.00 0.05 0.00 0.05 0.00 - 50 92 278.13%
VIX190821P00011000 2019-08-12 2:29PM EDT 11.00 0.02 0.00 0.05 0.00 - 1 2,655 240.63%
VIX190821P00011500 2019-08-05 3:56PM EDT 11.50 0.02 0.00 0.05 0.00 - 1 4,390 221.88%
VIX190821P00012000 2019-08-16 2:35PM EDT 12.00 0.02 0.00 0.05 0.00 - 20 33,114 203.13%
VIX190821P00012500 2019-08-14 4:07PM EDT 12.50 0.05 0.00 0.05 0.00 - 7 65,226 187.50%
VIX190821P00013000 2019-08-15 12:20PM EDT 13.00 0.01 0.00 0.05 0.00 - 40 94,219 170.31%
VIX190821P00013500 2019-08-13 3:32PM EDT 13.50 0.01 0.00 0.05 0.00 - 1,500 58,124 153.13%
VIX190821P00014000 2019-08-16 12:42PM EDT 14.00 0.03 0.00 0.05 +0.02 +200.00% 115 114,378 139.06%
VIX190821P00014500 2019-08-16 3:21PM EDT 14.50 0.03 0.00 0.05 -0.01 -25.00% 63 81,070 123.44%
VIX190821P00015000 2019-08-16 4:05PM EDT 15.00 0.05 0.00 0.10 0.00 - 8,637 115,764 124.22%
VIX190821P00016000 2019-08-16 4:14PM EDT 16.00 0.15 0.15 0.20 +0.05 +50.00% 7,749 128,458 130.08%
VIX190821P00017000 2019-08-16 4:13PM EDT 17.00 0.45 0.40 0.50 +0.25 +125.00% 30,656 103,136 138.09%
VIX190821P00018000 2019-08-16 4:14PM EDT 18.00 0.90 0.85 0.95 +0.45 +100.00% 10,812 126,938 147.27%
VIX190821P00019000 2019-08-16 4:14PM EDT 19.00 1.50 1.45 1.55 +0.80 +114.29% 26,465 90,572 155.66%
VIX190821P00020000 2019-08-16 4:14PM EDT 20.00 2.20 2.15 2.25 +1.08 +96.43% 18,469 32,105 161.33%
VIX190821P00021000 2019-08-16 3:55PM EDT 21.00 2.95 2.90 3.00 +1.15 +63.89% 1,159 25,516 160.16%
VIX190821P00022000 2019-08-16 3:55PM EDT 22.00 3.70 3.70 3.90 +1.30 +54.17% 706 8,560 162.50%
VIX190821P00023000 2019-08-16 3:50PM EDT 23.00 4.50 4.60 4.70 +1.55 +52.54% 267 2,243 150.00%
VIX190821P00024000 2019-08-16 3:36PM EDT 24.00 5.35 5.50 5.70 +1.45 +37.18% 188 1,232 152.34%
VIX190821P00025000 2019-08-16 10:35AM EDT 25.00 5.70 6.40 6.60 +1.10 +23.91% 30 1,127 170.31%
VIX190821P00026000 2019-08-16 3:22PM EDT 26.00 7.10 7.30 7.50 +1.70 +31.48% 23 505 0.00%
VIX190821P00027000 2019-08-16 2:15PM EDT 27.00 8.00 8.30 8.50 +2.30 +40.35% 127 270 0.00%
VIX190821P00028000 2019-08-15 12:09PM EDT 28.00 7.39 9.20 9.50 0.00 - 125 1,544 0.00%
VIX190821P00029000 2019-08-15 2:53PM EDT 29.00 9.40 10.20 10.40 +1.60 +20.51% 10 359 0.00%
VIX190821P00030000 2019-08-15 2:52PM EDT 30.00 8.60 11.20 11.40 0.00 - 113 472 0.00%
VIX190821P00032500 2019-08-14 12:48PM EDT 32.50 11.30 13.60 13.90 0.00 - 54 718 0.00%
VIX190821P00035000 2019-08-14 11:11AM EDT 35.00 14.08 16.10 16.40 0.00 - 4 498 0.00%
VIX190821P00037500 2019-08-05 3:10PM EDT 37.50 16.70 18.60 18.80 0.00 - - 41 0.00%
VIX190821P00040000 2019-08-01 2:57PM EDT 40.00 23.20 21.10 21.30 0.00 - 3 40 0.00%
VIX190821P00042500 2019-08-08 10:48AM EDT 42.50 24.20 23.60 23.80 0.00 - 8 282 0.00%
VIX190821P00045000 2019-08-14 3:25PM EDT 45.00 23.40 26.10 26.40 0.00 - 63 98 0.00%
VIX190821P00047500 2019-07-02 1:19PM EDT 47.50 31.50 28.90 29.10 0.00 - 189 198 418.75%
VIX190821P00050000 2019-07-29 9:32AM EDT 50.00 35.60 31.10 31.40 0.00 - 10 6 0.00%
VIX190821P00055000 2019-08-05 1:42PM EDT 55.00 35.20 36.00 36.40 0.00 - 5 58 0.00%
VIX190821P00065000 2019-08-07 11:19AM EDT 65.00 44.60 46.10 46.30 0.00 - 5 136 0.00%
VIX190821P00070000 2019-07-03 11:15AM EDT 70.00 54.20 51.30 51.50 0.00 - 177 1,146 0.00%
VIX190821P00075000 2019-07-23 2:46PM EDT 75.00 60.00 56.00 56.30 0.00 - 13 27 0.00%
VIX190821P00080000 2019-08-16 12:17PM EDT 80.00 60.60 61.00 61.30 +2.20 +3.77% 2 460 0.00%