^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191016C00010000 2019-08-23 3:50PM EDT 10.00 10.00 9.30 9.60 +1.80 +21.95% 23 5,771 0.00%
VIX191016C00011000 2019-08-23 9:30AM EDT 11.00 7.65 8.30 8.60 +0.53 +7.44% 10 293 0.00%
VIX191016C00012000 2019-08-23 3:57PM EDT 12.00 7.90 7.40 7.60 +1.30 +19.70% 12 897 0.00%
VIX191016C00013000 2019-08-23 2:44PM EDT 13.00 6.77 6.50 6.70 +1.46 +27.50% 1 1,241 0.00%
VIX191016C00014000 2019-08-23 3:45PM EDT 14.00 6.00 5.60 5.80 +1.40 +30.43% 85 10,016 0.00%
VIX191016C00015000 2019-08-23 3:58PM EDT 15.00 5.41 4.90 5.10 +1.51 +38.72% 382 1,979 52.54%
VIX191016C00016000 2019-08-23 3:58PM EDT 16.00 4.75 4.20 4.40 +1.45 +43.94% 195 47,854 62.60%
VIX191016C00017000 2019-08-23 3:51PM EDT 17.00 4.20 3.70 3.80 +1.35 +47.37% 1,402 77,183 70.90%
VIX191016C00018000 2019-08-23 4:00PM EDT 18.00 3.51 3.20 3.40 +1.06 +43.27% 854 93,760 77.54%
VIX191016C00019000 2019-08-23 4:00PM EDT 19.00 3.11 2.80 2.95 +0.96 +44.65% 7,997 64,634 81.35%
VIX191016C00020000 2019-08-23 4:13PM EDT 20.00 2.62 2.50 2.60 +0.77 +41.62% 1,178 63,370 85.84%
VIX191016C00021000 2019-08-23 4:00PM EDT 21.00 2.35 2.20 2.30 +0.70 +42.42% 1,146 27,411 89.06%
VIX191016C00022000 2019-08-23 3:49PM EDT 22.00 2.15 1.95 2.05 +0.65 +43.33% 10,130 52,554 92.19%
VIX191016C00023000 2019-08-23 4:12PM EDT 23.00 1.80 1.70 1.85 +0.49 +37.40% 4,148 21,525 94.68%
VIX191016C00024000 2019-08-23 3:49PM EDT 24.00 1.78 1.55 1.65 +0.58 +48.33% 1,663 15,690 97.61%
VIX191016C00025000 2019-08-23 4:01PM EDT 25.00 1.50 1.40 1.50 +0.45 +42.86% 1,204 93,695 100.39%
VIX191016C00026000 2019-08-23 3:54PM EDT 26.00 1.50 1.25 1.35 +0.60 +66.67% 592 101,891 102.30%
VIX191016C00027000 2019-08-23 4:01PM EDT 27.00 1.20 1.10 1.20 +0.38 +46.34% 2,523 47,345 103.32%
VIX191016C00028000 2019-08-23 3:12PM EDT 28.00 1.10 1.00 1.10 +0.35 +46.67% 824 125,336 105.57%
VIX191016C00029000 2019-08-23 3:39PM EDT 29.00 1.02 0.90 1.00 +0.31 +43.66% 12,693 67,515 107.13%
VIX191016C00030000 2019-08-23 4:12PM EDT 30.00 0.95 0.85 0.95 +0.30 +46.15% 9,254 64,635 110.35%
VIX191016C00032500 2019-08-23 4:00PM EDT 32.50 0.75 0.70 0.75 +0.25 +50.00% 54 39,962 114.26%
VIX191016C00035000 2019-08-23 3:55PM EDT 35.00 0.64 0.55 0.65 +0.21 +48.84% 83 57,872 118.07%
VIX191016C00037500 2019-08-23 3:45PM EDT 37.50 0.55 0.50 0.55 +0.20 +57.14% 4,537 36,228 122.85%
VIX191016C00040000 2019-08-23 4:01PM EDT 40.00 0.45 0.40 0.45 +0.10 +28.57% 3,294 148,793 124.61%
VIX191016C00042500 2019-08-23 2:28PM EDT 42.50 0.40 0.30 0.40 +0.15 +60.00% 29 8,006 126.37%
VIX191016C00045000 2019-08-23 3:33PM EDT 45.00 0.35 0.25 0.35 +0.12 +52.17% 1 7,530 128.91%
VIX191016C00047500 2019-08-23 3:38PM EDT 47.50 0.30 0.25 0.30 +0.10 +50.00% 2 63,405 132.81%
VIX191016C00050000 2019-08-23 3:38PM EDT 50.00 0.25 0.20 0.30 +0.05 +25.00% 2 42,054 135.94%
VIX191016C00055000 2019-08-19 10:41AM EDT 55.00 0.15 0.15 0.20 0.00 - 50 9,286 137.31%
VIX191016C00060000 2019-08-20 12:34PM EDT 60.00 0.10 0.10 0.20 0.00 - 1 1,150 142.58%
VIX191016C00065000 2019-08-22 3:02PM EDT 65.00 0.10 0.10 0.15 0.00 - 731 3,091 146.48%
VIX191016C00070000 2019-08-20 3:56PM EDT 70.00 0.10 0.05 0.15 0.00 - 492 2,444 148.44%
VIX191016C00075000 2019-08-23 1:34PM EDT 75.00 0.10 0.05 0.15 0.00 - 299 533 155.08%
VIX191016C00080000 2019-08-13 11:38AM EDT 80.00 0.05 0.05 0.10 0.00 - 500 2,050 154.69%
Puts for October 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191016P00010000 2019-08-21 12:30PM EDT 10.00 0.02 0.00 0.05 0.00 - 1 143 82.81%
VIX191016P00011000 2019-08-23 3:12PM EDT 11.00 0.03 0.00 0.05 +0.01 +50.00% 1 4,107 72.66%
VIX191016P00012000 2019-08-23 1:28PM EDT 12.00 0.05 0.00 0.10 0.00 - 11 4,269 70.31%
VIX191016P00013000 2019-08-23 3:47PM EDT 13.00 0.15 0.10 0.15 0.00 - 40 50,498 72.66%
VIX191016P00014000 2019-08-23 3:42PM EDT 14.00 0.25 0.30 0.30 -0.15 -37.50% 7,627 51,522 78.13%
VIX191016P00015000 2019-08-23 4:08PM EDT 15.00 0.45 0.45 0.55 -0.15 -25.00% 641 52,768 79.10%
VIX191016P00016000 2019-08-23 4:11PM EDT 16.00 0.85 0.80 0.90 -0.20 -19.05% 848 153,134 83.59%
VIX191016P00017000 2019-08-23 3:50PM EDT 17.00 1.15 1.25 1.30 -0.45 -28.13% 1,561 52,898 87.11%
VIX191016P00018000 2019-08-23 4:04PM EDT 18.00 1.80 1.75 1.85 -0.40 -18.18% 8,380 66,441 91.06%
VIX191016P00019000 2019-08-23 3:58PM EDT 19.00 2.20 2.35 2.45 -0.65 -22.81% 8,276 34,060 94.92%
VIX191016P00020000 2019-08-23 4:13PM EDT 20.00 3.10 3.00 3.10 -0.50 -13.89% 1,225 3,496 98.14%
VIX191016P00021000 2019-08-23 3:59PM EDT 21.00 3.50 3.70 3.80 -0.83 -19.17% 53 2,271 101.22%
VIX191016P00022000 2019-08-23 3:31PM EDT 22.00 4.40 4.40 4.60 -0.63 -12.52% 239 2,026 104.35%
VIX191016P00023000 2019-08-23 2:58PM EDT 23.00 5.20 5.20 5.40 -1.00 -16.13% 6 735 107.86%
VIX191016P00024000 2019-08-23 2:38PM EDT 24.00 6.00 6.00 6.20 -1.00 -14.29% 7 438 110.25%
VIX191016P00025000 2019-08-23 2:56PM EDT 25.00 6.80 6.80 7.00 -0.85 -11.11% 3 449 111.62%
VIX191016P00026000 2019-08-19 3:50PM EDT 26.00 8.65 7.70 7.90 0.00 - 20 229 115.63%
VIX191016P00027000 2019-08-14 2:21PM EDT 27.00 8.54 8.60 8.70 0.00 - 10 10 117.19%
VIX191016P00028000 2019-08-22 11:39AM EDT 28.00 10.50 9.50 9.60 0.00 - 2 1,409 119.92%
VIX191016P00029000 2019-08-19 9:48AM EDT 29.00 11.10 10.40 10.50 0.00 - 10 129 122.07%
VIX191016P00030000 2019-08-14 10:20AM EDT 30.00 11.10 11.30 11.50 0.00 - 1 363 125.68%
VIX191016P00032500 2019-08-22 11:36AM EDT 32.50 14.60 13.60 13.80 0.00 - 2 82 129.98%
VIX191016P00035000 2019-08-19 9:34AM EDT 35.00 16.80 16.00 16.10 0.00 - 45 337 134.28%
VIX191016P00037500 2019-08-19 12:04AM EDT 37.50 18.10 18.40 18.50 0.00 - - 78 139.06%
VIX191016P00040000 2019-08-23 12:28PM EDT 40.00 21.00 20.80 21.00 -1.81 -7.94% 100 3 145.22%
VIX191016P00042500 2019-06-04 11:17AM EDT 42.50 24.70 26.00 26.20 0.00 - - 57 259.52%
VIX191016P00045000 2019-08-13 3:13PM EDT 45.00 26.60 25.60 25.90 0.00 - 8 38 151.76%
VIX191016P00047500 2019-06-04 11:16AM EDT 47.50 29.60 30.90 31.10 0.00 - - 55 272.36%
VIX191016P00050000 2019-08-20 9:51AM EDT 50.00 31.40 30.50 30.80 0.00 - 4 152 158.01%
VIX191016P00060000 2019-08-12 12:06AM EDT 60.00 41.69 40.40 40.60 0.00 - - 4 166.99%
VIX191016P00065000 2019-08-13 3:13PM EDT 65.00 46.40 45.40 45.60 0.00 - 4 14 175.59%
VIX191016P00070000 2019-07-26 3:20PM EDT 70.00 53.60 50.30 50.60 0.00 - 5 122 178.52%
VIX191016P00075000 2019-08-12 11:44AM EDT 75.00 56.02 55.30 55.50 0.00 - 1 58 180.27%
VIX191016P00080000 2019-08-16 1:36PM EDT 80.00 60.50 60.30 60.50 0.00 - 7 13 186.72%