^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 2019-08-16 3:47PM EDT 10.00 9.30 9.20 9.40 -1.10 -10.58% 37 1,180 223.44%
VIX190918C00010500 2019-08-12 2:34PM EDT 10.50 9.00 8.70 9.00 0.00 - 1 21 214.65%
VIX190918C00011000 2019-08-06 1:56PM EDT 11.00 8.50 8.20 8.50 -1.00 -10.53% 12 720 201.47%
VIX190918C00011500 2019-07-31 2:57PM EDT 11.50 8.90 7.70 8.00 0.00 - 1 45 188.87%
VIX190918C00012000 2019-08-16 3:50PM EDT 12.00 7.40 7.20 7.50 -1.50 -16.85% 4 913 176.76%
VIX190918C00012500 2019-08-15 12:00PM EDT 12.50 7.80 6.80 7.00 0.00 - 1 138 169.04%
VIX190918C00013000 2019-08-16 1:46PM EDT 13.00 6.70 6.30 6.50 -1.40 -17.28% 24 1,898 157.62%
VIX190918C00013500 2019-08-14 2:15PM EDT 13.50 6.71 5.80 6.10 0.00 - 8 205 150.10%
VIX190918C00014000 2019-08-14 2:51PM EDT 14.00 5.80 5.40 5.60 -0.90 -13.43% 2 3,605 142.58%
VIX190918C00014500 2019-08-15 10:56AM EDT 14.50 6.10 5.00 5.20 0.00 - 2 312 138.09%
VIX190918C00015000 2019-08-16 3:49PM EDT 15.00 4.80 4.60 4.80 -0.80 -14.29% 23 49,514 133.11%
VIX190918C00016000 2019-08-16 3:26PM EDT 16.00 4.20 4.00 4.10 -0.70 -14.29% 84 110,866 130.37%
VIX190918C00017000 2019-08-16 4:13PM EDT 17.00 3.50 3.30 3.50 -0.70 -16.67% 1,095 53,740 124.81%
VIX190918C00018000 2019-08-16 4:14PM EDT 18.00 2.95 2.90 3.00 -0.94 -24.16% 336 92,670 126.47%
VIX190918C00019000 2019-08-16 4:10PM EDT 19.00 2.55 2.45 2.55 -1.08 -29.75% 1,341 67,865 125.29%
VIX190918C00020000 2019-08-16 4:14PM EDT 20.00 2.20 2.15 2.25 -0.53 -19.41% 13,497 170,735 128.52%
VIX190918C00021000 2019-08-16 4:14PM EDT 21.00 1.90 1.85 1.90 -0.60 -24.00% 16,488 134,955 128.32%
VIX190918C00022000 2019-08-16 3:56PM EDT 22.00 1.65 1.60 1.70 -0.40 -19.51% 879 69,696 130.86%
VIX190918C00023000 2019-08-16 4:14PM EDT 23.00 1.45 1.40 1.50 -0.35 -19.44% 36,434 223,104 132.91%
VIX190918C00024000 2019-08-16 4:10PM EDT 24.00 1.30 1.25 1.30 -0.30 -18.75% 1,626 208,644 134.67%
VIX190918C00025000 2019-08-16 4:10PM EDT 25.00 1.15 1.10 1.15 -0.29 -20.14% 31,253 279,924 136.33%
VIX190918C00026000 2019-08-16 3:59PM EDT 26.00 1.05 0.95 1.05 -0.22 -17.32% 8,192 148,891 138.28%
VIX190918C00027000 2019-08-16 3:58PM EDT 27.00 0.90 0.85 0.95 -0.25 -21.74% 990 69,423 140.53%
VIX190918C00028000 2019-08-16 3:53PM EDT 28.00 0.85 0.80 0.85 -0.20 -19.05% 887 40,557 143.46%
VIX190918C00029000 2019-08-16 3:52PM EDT 29.00 0.75 0.70 0.75 -0.25 -25.00% 1,650 29,186 144.04%
VIX190918C00030000 2019-08-16 3:58PM EDT 30.00 0.70 0.65 0.70 -0.15 -17.65% 1,244 180,828 147.17%
VIX190918C00032500 2019-08-16 4:09PM EDT 32.50 0.50 0.50 0.55 -0.15 -23.08% 5,202 43,195 150.68%
VIX190918C00035000 2019-08-16 3:57PM EDT 35.00 0.43 0.40 0.45 -0.09 -17.31% 1,021 70,927 154.88%
VIX190918C00037500 2019-08-16 4:10PM EDT 37.50 0.35 0.30 0.40 -0.10 -22.22% 327 71,044 158.79%
VIX190918C00040000 2019-08-16 4:05PM EDT 40.00 0.30 0.25 0.35 -0.05 -14.29% 301 16,658 163.28%
VIX190918C00042500 2019-08-15 3:16PM EDT 42.50 0.25 0.20 0.30 0.00 - 50 129,685 166.02%
VIX190918C00045000 2019-08-14 4:03PM EDT 45.00 0.30 0.20 0.25 0.00 - 734 21,325 170.90%
VIX190918C00047500 2019-08-16 2:43PM EDT 47.50 0.20 0.15 0.20 -0.05 -20.00% 200 12,670 170.70%
VIX190918C00050000 2019-08-16 3:24PM EDT 50.00 0.20 0.15 0.20 +0.01 +5.26% 1 16,123 177.73%
VIX190918C00055000 2019-08-15 1:36PM EDT 55.00 0.15 0.05 0.15 0.00 - 6,050 17,091 174.22%
VIX190918C00060000 2019-08-14 10:15AM EDT 60.00 0.13 0.10 0.15 0.00 - 2 11,579 191.41%
VIX190918C00065000 2019-08-14 12:07PM EDT 65.00 0.10 0.05 0.15 0.00 - 237 1,930 194.92%
VIX190918C00070000 2019-08-12 11:43AM EDT 70.00 0.05 0.00 0.10 0.00 - 10 3,460 185.94%
VIX190918C00075000 2019-07-18 11:24AM EDT 75.00 0.06 0.05 0.10 0.00 - 26 3,176 203.91%
VIX190918C00080000 2019-08-15 3:03PM EDT 80.00 0.05 0.00 0.05 0.00 - 31 6,101 185.94%
Puts for September 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00010000 2019-08-06 2:49PM EDT 10.00 0.02 0.00 0.05 0.00 - 1 759 98.44%
VIX190918P00011000 2019-08-16 12:25PM EDT 11.00 0.01 0.00 0.05 0.00 - 2 4,468 84.38%
VIX190918P00011500 2019-08-02 10:21AM EDT 11.50 0.05 0.00 0.05 0.00 - 40 1,629 78.13%
VIX190918P00012000 2019-08-16 12:59PM EDT 12.00 0.03 0.00 0.05 +0.02 +200.00% 4 11,848 71.88%
VIX190918P00012500 2019-08-12 1:50PM EDT 12.50 0.02 0.00 0.10 0.00 - 1 92 74.22%
VIX190918P00013000 2019-08-16 3:43PM EDT 13.00 0.10 0.05 0.10 +0.05 +100.00% 130 109,130 73.44%
VIX190918P00013500 2019-08-15 2:22PM EDT 13.50 0.10 0.10 0.15 0.00 - 100 20,234 75.00%
VIX190918P00014000 2019-08-16 4:08PM EDT 14.00 0.20 0.15 0.20 +0.07 +53.85% 1,020 108,127 74.41%
VIX190918P00014500 2019-08-16 1:32PM EDT 14.50 0.25 0.25 0.30 +0.07 +38.89% 206 23,362 76.95%
VIX190918P00015000 2019-08-16 3:57PM EDT 15.00 0.35 0.35 0.40 +0.05 +16.67% 16,215 126,871 77.34%
VIX190918P00016000 2019-08-16 3:52PM EDT 16.00 0.67 0.65 0.75 +0.17 +34.00% 13,000 152,567 81.35%
VIX190918P00017000 2019-08-16 4:02PM EDT 17.00 1.05 1.05 1.15 +0.20 +23.53% 22,340 94,091 83.20%
VIX190918P00018000 2019-08-16 4:14PM EDT 18.00 1.60 1.55 1.65 +0.30 +23.08% 4,930 69,616 84.96%
VIX190918P00019000 2019-08-16 3:58PM EDT 19.00 2.13 2.10 2.20 +0.38 +21.71% 4,045 21,007 84.86%
VIX190918P00020000 2019-08-16 4:14PM EDT 20.00 2.75 2.80 2.90 +0.40 +17.02% 7,098 14,181 87.99%
VIX190918P00021000 2019-08-16 3:52PM EDT 21.00 3.47 3.50 3.60 +0.57 +19.66% 8,169 5,446 87.89%
VIX190918P00022000 2019-08-16 3:41PM EDT 22.00 4.30 4.20 4.40 +0.70 +19.44% 47 687 87.30%
VIX190918P00023000 2019-08-16 3:01PM EDT 23.00 5.00 5.00 5.20 +0.70 +16.28% 7 859 86.43%
VIX190918P00024000 2019-08-16 9:42AM EDT 24.00 5.54 5.80 6.00 +0.29 +5.52% 1 346 82.42%
VIX190918P00025000 2019-08-16 11:13AM EDT 25.00 6.50 6.70 6.90 +0.45 +7.44% 25 398 82.42%
VIX190918P00026000 2019-08-14 1:53PM EDT 26.00 7.20 7.60 7.70 +0.10 +1.41% 22 353 73.83%
VIX190918P00027000 2019-08-13 12:01PM EDT 27.00 8.99 8.50 8.60 0.00 - 21 548 58.59%
VIX190918P00028000 2019-08-08 9:44AM EDT 28.00 9.90 9.40 9.50 0.00 - 26 126 0.00%
VIX190918P00029000 2019-08-13 12:01PM EDT 29.00 9.40 10.30 10.50 0.00 - 20 187 0.00%
VIX190918P00030000 2019-08-14 2:02PM EDT 30.00 10.50 11.20 11.40 0.00 - 16 357 0.00%
VIX190918P00032500 2019-08-05 9:58AM EDT 32.50 14.23 13.60 13.80 0.00 - 10 98 0.00%
VIX190918P00035000 2019-08-06 4:06PM EDT 35.00 15.00 16.00 16.10 0.00 - 1 432 0.00%
VIX190918P00040000 2019-08-05 3:10PM EDT 40.00 19.80 20.80 21.00 0.00 - 41 446 0.00%
VIX190918P00042500 2019-08-09 2:59PM EDT 42.50 24.22 23.20 23.50 0.00 - 2 2 0.00%
VIX190918P00045000 2019-08-09 2:50PM EDT 45.00 26.71 25.70 25.90 0.00 - 3 3 0.00%
VIX190918P00047500 2019-08-09 3:00PM EDT 47.50 29.13 28.20 28.40 0.00 - 9 15 0.00%
VIX190918P00050000 2019-08-16 9:56AM EDT 50.00 30.20 30.60 30.90 +0.50 +1.68% 5 192 0.00%
VIX190918P00055000 2019-08-06 9:30AM EDT 55.00 35.85 35.60 35.80 0.00 - 10 15 0.00%
VIX190918P00065000 2019-06-27 2:30PM EDT 65.00 47.50 49.00 49.20 0.00 - - 5 392.87%
VIX190918P00070000 2019-06-27 3:24PM EDT 70.00 52.40 53.90 54.10 0.00 - 3 5 399.51%
VIX190918P00075000 2019-08-13 7:08AM EDT 75.00 55.20 55.50 55.70 0.00 - - 2 0.00%
VIX190918P00080000 2019-08-16 3:53PM EDT 80.00 60.50 60.50 60.70 -0.90 -1.47% 11 39 0.00%