^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918C00010000 2019-06-20 9:39AM EDT 10.00 6.80 7.30 7.40 0.00 - 1 628 175.00%
VIX190918C00011000 2019-06-20 10:16AM EDT 11.00 5.90 6.30 6.40 0.00 - 1 690 152.00%
VIX190918C00012000 2019-06-20 10:15AM EDT 12.00 4.90 5.30 5.50 0.00 - 10 396 133.11%
VIX190918C00013000 2019-06-21 11:10AM EDT 13.00 4.40 4.50 4.70 +0.20 +4.76% 1 962 121.09%
VIX190918C00014000 2019-06-21 3:45PM EDT 14.00 3.80 3.80 3.90 +0.23 +6.44% 13 615 110.74%
VIX190918C00015000 2019-06-21 3:57PM EDT 15.00 3.20 3.10 3.30 +0.25 +8.47% 104 1,289 103.27%
VIX190918C00016000 2019-06-21 11:36AM EDT 16.00 2.55 2.65 2.80 +0.03 +1.19% 2 7,899 100.59%
VIX190918C00017000 2019-06-21 3:46PM EDT 17.00 2.22 2.25 2.35 +0.10 +4.72% 39 19,161 98.00%
VIX190918C00018000 2019-06-21 3:55PM EDT 18.00 2.00 1.95 2.05 +0.10 +5.26% 917 35,182 98.19%
VIX190918C00019000 2019-06-21 3:29PM EDT 19.00 1.62 1.65 1.75 +0.02 +1.25% 37 15,804 97.02%
VIX190918C00020000 2019-06-21 4:03PM EDT 20.00 1.45 1.45 1.55 +0.15 +11.54% 255 52,005 98.10%
VIX190918C00021000 2019-06-21 3:46PM EDT 21.00 1.24 1.25 1.35 +0.04 +3.33% 76 11,227 98.10%
VIX190918C00022000 2019-06-20 3:20PM EDT 22.00 1.00 1.10 1.20 0.00 - 30 11,808 98.97%
VIX190918C00023000 2019-06-21 10:29AM EDT 23.00 0.92 0.95 1.05 -0.03 -3.16% 20 40,374 99.02%
VIX190918C00024000 2019-06-20 3:47PM EDT 24.00 0.85 0.85 0.95 0.00 - 109 6,802 100.34%
VIX190918C00025000 2019-06-21 3:17PM EDT 25.00 0.74 0.75 0.85 -0.01 -1.33% 9,182 22,227 100.98%
VIX190918C00026000 2019-06-21 3:47PM EDT 26.00 0.69 0.65 0.75 +0.01 +1.47% 2 15,430 101.07%
VIX190918C00027000 2019-06-21 3:37PM EDT 27.00 0.60 0.60 0.70 0.00 - 2 40,215 102.93%
VIX190918C00028000 2019-06-21 3:17PM EDT 28.00 0.53 0.55 0.65 -0.07 -11.67% 4,078 16,723 104.49%
VIX190918C00029000 2019-06-20 3:21PM EDT 29.00 0.50 0.50 0.60 0.00 - 115 8,722 105.57%
VIX190918C00030000 2019-06-21 3:50PM EDT 30.00 0.50 0.45 0.55 +0.05 +11.11% 10,521 66,637 106.35%
VIX190918C00032500 2019-06-21 2:53PM EDT 32.50 0.39 0.35 0.45 -0.01 -2.50% 6 22,619 108.30%
VIX190918C00035000 2019-06-21 10:53AM EDT 35.00 0.30 0.30 0.40 0.00 - 103 23,234 112.01%
VIX190918C00037500 2019-06-21 1:53PM EDT 37.50 0.30 0.25 0.35 0.00 - 1 29,368 114.65%
VIX190918C00040000 2019-06-21 3:58PM EDT 40.00 0.25 0.20 0.30 -0.03 -10.71% 300 5,712 116.02%
VIX190918C00042500 2019-06-19 3:50PM EDT 42.50 0.20 0.20 0.25 0.00 - 2 16,857 118.95%
VIX190918C00045000 2019-06-19 2:04PM EDT 45.00 0.19 0.15 0.25 0.00 - 8 3,083 121.09%
VIX190918C00047500 2019-06-20 12:19PM EDT 47.50 0.20 0.15 0.20 0.00 - 584 1,190 122.66%
VIX190918C00050000 2019-06-19 3:32PM EDT 50.00 0.15 0.10 0.20 0.00 - 8,110 35,690 123.63%
VIX190918C00055000 2019-06-05 1:01PM EDT 55.00 0.15 0.05 0.15 0.00 - 10 16,014 123.44%
VIX190918C00060000 2019-06-20 11:23AM EDT 60.00 0.12 0.05 0.15 0.00 - 10,000 10,258 129.69%
VIX190918C00065000 2019-06-18 2:43PM EDT 65.00 0.10 0.05 0.10 0.00 - 225 705 130.47%
VIX190918C00070000 2019-06-07 10:58AM EDT 70.00 0.05 0.05 0.10 0.00 - 10 2,524 135.55%
VIX190918C00075000 2019-06-07 11:13AM EDT 75.00 0.10 0.05 0.10 0.00 - 828 1,240 140.23%
VIX190918C00080000 2019-06-20 2:34PM EDT 80.00 0.05 0.05 0.10 0.00 - 100 1,259 144.92%
Puts for September 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00010000 2019-06-07 10:58AM EDT 10.00 0.03 0.00 0.05 0.00 - 100 150 50.78%
VIX190918P00011000 2019-06-17 2:43PM EDT 11.00 0.03 0.00 0.05 0.00 - 60 3,687 41.02%
VIX190918P00012000 2019-06-21 3:46PM EDT 12.00 0.08 0.05 0.10 -0.02 -20.00% 20 1,725 37.70%
VIX190918P00013000 2019-06-20 3:22PM EDT 13.00 0.30 0.20 0.25 0.00 - 229 27,649 37.70%
VIX190918P00014000 2019-06-21 3:40PM EDT 14.00 0.50 0.45 0.55 -0.05 -9.09% 12 12,472 38.97%
VIX190918P00015000 2019-06-21 4:11PM EDT 15.00 0.90 0.85 0.95 -0.10 -10.00% 84 50,473 38.48%
VIX190918P00016000 2019-06-21 3:29PM EDT 16.00 1.45 1.30 1.40 -0.10 -6.45% 25 8,124 34.96%
VIX190918P00017000 2019-06-21 11:15AM EDT 17.00 2.10 1.90 2.00 -0.05 -2.33% 52 37,628 31.49%
VIX190918P00018000 2019-06-21 3:50PM EDT 18.00 2.65 2.55 2.65 -0.15 -5.36% 55 17,641 19.34%
VIX190918P00019000 2019-06-21 3:29PM EDT 19.00 3.50 3.30 3.40 -0.10 -2.78% 20 1,949 0.00%
VIX190918P00020000 2019-06-19 2:08PM EDT 20.00 4.40 4.00 4.20 0.00 - 1 549 0.00%
VIX190918P00021000 2019-06-21 1:22PM EDT 21.00 5.09 4.80 5.00 +0.19 +3.88% 300 100 0.00%
VIX190918P00022000 2019-06-18 9:30AM EDT 22.00 6.00 5.70 5.80 0.00 - 40 49 0.00%
VIX190918P00023000 2019-06-05 9:45AM EDT 23.00 6.30 6.50 6.70 0.00 - 1 253 0.00%
VIX190918P00024000 2019-06-19 1:05PM EDT 24.00 7.70 7.40 7.60 0.00 - 2 60 0.00%
VIX190918P00025000 2019-05-30 2:10PM EDT 25.00 8.00 8.30 8.50 0.00 - 300 324 0.00%
VIX190918P00028000 2019-05-21 3:01PM EDT 28.00 11.30 11.40 11.60 0.00 - 20 100 0.00%
VIX190918P00030000 2019-06-07 10:58AM EDT 30.00 12.60 13.00 13.10 0.00 - - 2 0.00%
VIX190918P00040000 2019-06-19 9:52AM EDT 40.00 23.02 22.60 22.80 0.00 - 20 24 0.00%
VIX190918P00050000 2019-06-19 4:05PM EDT 50.00 32.93 32.50 32.70 +32.93 +∞% - 300 0.00%
VIX190918P00070000 2019-06-07 10:58AM EDT 70.00 51.80 52.30 52.50 0.00 - 1 2 0.00%
VIX190918P00075000 2019-06-07 10:58AM EDT 75.00 57.60 57.30 57.40 0.00 - - 1 0.00%
VIX190918P00080000 2019-06-07 10:58AM EDT 80.00 62.00 62.20 62.40 0.00 - 3 24 0.00%