^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 25, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00011000 2019-08-19 12:03AM EDT 11.00 10.00 4.10 4.85 0.00 - - 10 272.85%
VIXW190925C00011500 2019-09-05 2:50PM EDT 11.50 6.00 3.45 4.40 0.00 - - 32 239.45%
VIXW190925C00012000 2019-09-12 11:18AM EDT 12.00 3.93 3.10 3.90 0.00 - 2 2 225.78%
VIXW190925C00012500 2019-08-23 12:52PM EDT 12.50 2.75 2.62 3.40 0.00 - 1 41 202.34%
VIXW190925C00013000 2019-09-16 12:54PM EDT 13.00 2.60 2.15 3.00 +0.10 +4.00% 10 29 185.94%
VIXW190925C00013500 2019-09-16 3:56PM EDT 13.50 2.19 1.63 2.50 +0.19 +9.50% 17 29 159.57%
VIXW190925C00014000 2019-09-16 3:54PM EDT 14.00 1.81 1.50 1.95 +0.04 +2.26% 34 698 152.34%
VIXW190925C00014500 2019-09-16 3:50PM EDT 14.50 1.60 1.50 1.80 +0.15 +10.34% 37 87 171.68%
VIXW190925C00015000 2019-09-16 3:54PM EDT 15.00 1.40 1.20 1.40 +0.25 +21.74% 256 535 157.42%
VIXW190925C00016000 2019-09-16 3:56PM EDT 16.00 0.92 0.85 1.00 +0.02 +2.22% 157 550 156.25%
VIXW190925C00017000 2019-09-16 4:09PM EDT 17.00 0.65 0.55 0.80 +0.05 +8.33% 392 385 159.38%
VIXW190925C00018000 2019-09-16 3:58PM EDT 18.00 0.50 0.40 0.60 +0.03 +6.38% 21 313 163.28%
VIXW190925C00019000 2019-09-16 1:15PM EDT 19.00 0.34 0.30 0.50 -0.02 -5.56% 10 256 171.29%
VIXW190925C00020000 2019-09-16 4:01PM EDT 20.00 0.30 0.26 0.35 -0.10 -25.00% 333 456 175.39%
VIXW190925C00021000 2019-09-16 3:46PM EDT 21.00 0.25 0.20 0.30 0.00 - 51 137 182.03%
VIXW190925C00022000 2019-09-16 4:07PM EDT 22.00 0.20 0.15 0.25 +0.04 +25.00% 1,072 456 186.72%
VIXW190925C00023000 2019-09-16 3:19PM EDT 23.00 0.22 0.10 0.20 +0.02 +10.00% 1,069 14,546 188.28%
VIXW190925C00024000 2019-09-16 11:47AM EDT 24.00 0.22 0.00 0.35 +0.07 +46.67% 36 11,938 207.81%
VIXW190925C00025000 2019-09-16 3:36PM EDT 25.00 0.11 0.05 0.15 -0.04 -26.67% 35 554 196.09%
VIXW190925C00026000 2019-09-12 1:06PM EDT 26.00 0.15 0.00 0.10 0.00 - 1 66 184.38%
VIXW190925C00027000 2019-09-16 2:05PM EDT 27.00 0.01 0.05 0.10 -0.09 -90.00% 50 10,539 207.03%
VIXW190925C00028000 2019-09-10 3:58PM EDT 28.00 0.15 0.05 0.20 0.00 - 10 39 237.50%
VIXW190925C00029000 2019-09-16 10:15AM EDT 29.00 0.10 0.00 0.20 +0.02 +25.00% 30 9,955 236.72%
VIXW190925C00030000 2019-09-16 10:15AM EDT 30.00 0.15 0.05 0.15 +0.07 +87.50% 29 9,570 246.09%
VIXW190925C00032500 2019-09-04 3:47PM EDT 32.50 0.25 0.00 0.20 0.00 - 15 144 267.19%
VIXW190925C00035000 2019-09-06 10:03AM EDT 35.00 0.10 0.00 0.20 0.00 - 50 98 285.94%
VIXW190925C00037500 2019-08-28 2:30PM EDT 37.50 0.26 0.00 0.20 0.00 - - 21 303.13%
VIXW190925C00040000 2019-09-06 10:59AM EDT 40.00 0.07 0.00 0.10 0.00 - 1 37 287.50%
VIXW190925C00042500 2019-09-06 10:37AM EDT 42.50 0.20 0.00 0.20 0.00 - 10 10 333.59%
Puts for September 25, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00010000 2019-09-12 10:03AM EDT 10.00 0.02 0.00 0.02 0.00 - 12 32 109.38%
VIXW190925P00011500 2019-09-16 3:55PM EDT 11.50 0.02 - 0.03 +0.01 +100.00% 3 178 89.06%
VIXW190925P00012000 2019-09-13 3:26PM EDT 12.00 0.11 0.00 0.20 0.00 - 3 53 100.39%
VIXW190925P00012500 2019-09-06 3:59PM EDT 12.50 0.08 0.00 0.10 0.00 - 1 1 70.31%
VIXW190925P00013000 2019-09-13 11:15AM EDT 13.00 0.15 0.05 0.20 0.00 - 20 37 74.22%
VIXW190925P00013500 2019-09-16 3:43PM EDT 13.50 0.18 0.12 0.21 -0.17 -48.57% 23 211 64.45%
VIXW190925P00014000 2019-09-16 3:58PM EDT 14.00 0.26 0.20 0.35 -0.19 -42.22% 53 174 60.94%
VIXW190925P00014500 2019-09-16 12:47PM EDT 14.50 0.43 0.35 1.04 -0.05 -10.42% 107 21 85.16%
VIXW190925P00015000 2019-09-16 4:10PM EDT 15.00 0.83 0.60 0.95 +0.03 +3.75% 20 478 64.06%
VIXW190925P00016000 2019-09-16 10:27AM EDT 16.00 1.52 1.20 1.60 +0.02 +1.33% 8 520 78.91%
VIXW190925P00017000 2019-09-16 10:49AM EDT 17.00 2.28 1.80 2.70 -0.12 -5.00% 6 180 120.31%
VIXW190925P00018000 2019-09-10 2:25PM EDT 18.00 2.20 2.60 3.50 0.00 - 1 183 111.72%
VIXW190925P00019000 2019-09-16 3:17PM EDT 19.00 3.80 3.40 4.40 +0.78 +25.83% 5 209 105.47%
VIXW190925P00020000 2019-09-11 1:34PM EDT 20.00 4.30 4.50 5.40 0.00 - 166 71 121.09%
VIXW190925P00021000 2019-09-16 9:37AM EDT 21.00 5.54 5.30 6.10 +1.10 +24.77% 25 35 0.00%
VIXW190925P00022000 2019-09-11 9:56AM EDT 22.00 5.90 6.25 7.10 0.00 - 15 108 0.00%
VIXW190925P00023000 2019-09-05 10:20AM EDT 23.00 6.00 7.20 8.10 0.00 - - 3 0.00%
VIXW190925P00024000 2019-08-28 10:48AM EDT 24.00 5.00 8.20 9.00 0.00 - 5 10 0.00%
VIXW190925P00025000 2019-09-12 12:31PM EDT 25.00 9.35 9.20 10.00 0.00 - 1 10 0.00%
VIXW190925P00026000 2019-08-19 12:03AM EDT 26.00 6.80 10.20 10.95 0.00 - - 155 0.00%
VIXW190925P00029000 2019-08-19 12:03AM EDT 29.00 9.40 13.15 14.10 0.00 - - 125 0.00%
VIXW190925P00037500 2019-08-19 12:03AM EDT 37.50 17.60 21.60 22.50 0.00 - - 24 0.00%