^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for December 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191218C00010000 2019-10-17 2:18PM EDT 10.00 7.40 7.40 7.40 -0.10 -1.33% 27 772 286.72%
VIX191218C00011000 2019-10-17 3:36PM EDT 11.00 6.38 6.30 6.40 -0.22 -3.33% 10 616 246.29%
VIX191218C00012000 2019-10-17 3:34PM EDT 12.00 5.47 5.40 5.50 -0.33 -5.69% 1 583 218.07%
VIX191218C00013000 2019-10-17 3:53PM EDT 13.00 4.70 4.50 4.60 0.00 - 5 0 191.60%
VIX191218C00014000 2019-10-17 4:01PM EDT 14.00 3.90 3.70 3.90 -0.10 -2.50% 100 2,548 173.14%
VIX191218C00015000 2019-10-17 3:56PM EDT 15.00 3.40 3.20 3.30 0.00 - 226 6,148 163.48%
VIX191218C00016000 2019-10-17 3:45PM EDT 16.00 2.74 2.70 2.80 -0.16 -5.52% 21 13,350 154.88%
VIX191218C00017000 2019-10-17 3:59PM EDT 17.00 2.37 2.30 2.40 -0.07 -2.87% 529 0 149.41%
VIX191218C00018000 2019-10-17 3:59PM EDT 18.00 2.00 1.95 2.05 -0.10 -4.76% 99 45,371 144.73%
VIX191218C00019000 2019-10-17 3:56PM EDT 19.00 1.75 1.70 1.75 -0.05 -2.78% 2 0 141.99%
VIX191218C00020000 2019-10-17 3:24PM EDT 20.00 1.49 1.45 1.55 -0.06 -3.87% 767 0 140.33%
VIX191218C00021000 2019-10-17 3:34PM EDT 21.00 1.30 1.25 1.35 -0.10 -7.14% 66 212,242 138.67%
VIX191218C00022000 2019-10-17 11:33AM EDT 22.00 1.20 1.10 1.20 -0.05 -4.00% 1,054 0 138.38%
VIX191218C00023000 2019-10-17 3:27PM EDT 23.00 1.05 1.00 1.05 -0.05 -4.55% 197 20,053 138.57%
VIX191218C00024000 2019-10-17 3:30PM EDT 24.00 0.90 0.85 0.95 -0.05 -5.26% 1 0 137.89%
VIX191218C00025000 2019-10-17 3:51PM EDT 25.00 0.80 0.80 0.85 -0.05 -5.88% 1,028 0 139.26%
VIX191218C00026000 2019-10-17 10:18AM EDT 26.00 0.70 0.70 0.75 -0.10 -12.50% 8,110 0 138.48%
VIX191218C00027000 2019-10-17 11:07AM EDT 27.00 0.65 0.60 0.70 -0.05 -7.14% 8,820 25,631 138.67%
VIX191218C00028000 2019-10-17 2:17PM EDT 28.00 0.60 0.55 0.60 -0.05 -7.69% 9,412 0 138.28%
VIX191218C00029000 2019-10-15 11:37AM EDT 29.00 0.57 0.50 0.55 0.00 - 532 34,500 139.06%
VIX191218C00030000 2019-10-17 4:00PM EDT 30.00 0.55 0.45 0.50 +0.04 +7.84% 26,977 0 139.26%
VIX191218C00032500 2019-10-17 1:56PM EDT 32.50 0.41 0.35 0.45 -0.01 -2.38% 10,001 0 142.48%
VIX191218C00035000 2019-10-16 2:52PM EDT 35.00 0.37 0.30 0.35 0.00 - 168 35,995 143.75%
VIX191218C00037500 2019-10-17 1:56PM EDT 37.50 0.27 0.25 0.30 -0.03 -10.00% 2,333 0 145.90%
VIX191218C00040000 2019-10-17 3:24PM EDT 40.00 0.22 0.20 0.25 -0.03 -12.00% 35 46,827 146.68%
VIX191218C00042500 2019-10-16 2:10PM EDT 42.50 0.20 0.15 0.25 0.00 - 4,503 52,830 149.41%
VIX191218C00045000 2019-10-16 4:13PM EDT 45.00 0.20 0.15 0.20 0.00 - 50 11,659 151.37%
VIX191218C00047500 2019-10-17 1:56PM EDT 47.50 0.15 0.10 0.20 -0.02 -11.76% 10,000 14,657 152.34%
VIX191218C00050000 2019-10-17 11:34AM EDT 50.00 0.12 0.10 0.15 +0.02 +20.00% 4 0 152.73%
VIX191218C00055000 2019-10-02 10:00AM EDT 55.00 0.15 0.05 0.15 0.00 - 55 1,635 155.86%
VIX191218C00060000 2019-10-07 2:09PM EDT 60.00 0.10 0.05 0.10 0.00 - 110 10,856 157.03%
VIX191218C00065000 2019-10-07 2:30PM EDT 65.00 0.10 0.05 0.10 0.00 - 1 0 163.28%
VIX191218C00070000 2019-10-11 12:52PM EDT 70.00 0.05 0.00 0.10 0.00 - 23 966 160.94%
VIX191218C00075000 2019-10-11 12:05PM EDT 75.00 0.05 0.00 0.05 0.00 - 20 977 154.69%
VIX191218C00080000 2019-10-17 3:08PM EDT 80.00 0.05 0.00 0.05 0.00 - 3 26,266 159.38%
Puts for December 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191218P00010000 2019-10-17 1:46PM EDT 10.00 0.03 0.00 0.05 +0.01 +50.00% 28 0 47.66%
VIX191218P00011000 2019-10-15 9:54AM EDT 11.00 0.05 0.00 0.05 0.00 - 36 0 35.55%
VIX191218P00012000 2019-10-17 2:54PM EDT 12.00 0.07 0.05 0.10 0.00 - 3 2,864 29.49%
VIX191218P00013000 2019-10-17 3:56PM EDT 13.00 0.20 0.20 0.25 0.00 - 5 0 25.20%
VIX191218P00014000 2019-10-17 2:55PM EDT 14.00 0.50 0.45 0.50 +0.05 +11.11% 5,002 0 16.80%
VIX191218P00015000 2019-10-17 3:21PM EDT 15.00 0.86 0.80 0.90 +0.10 +13.16% 10,096 0 0.00%
VIX191218P00016000 2019-10-17 4:08PM EDT 16.00 1.35 1.30 1.35 +0.05 +3.85% 18 113,801 0.00%
VIX191218P00017000 2019-10-17 4:10PM EDT 17.00 1.95 1.90 2.00 +0.05 +2.63% 430 0 0.00%
VIX191218P00018000 2019-10-17 4:08PM EDT 18.00 2.60 2.60 2.65 +0.10 +4.00% 3 53,824 0.00%
VIX191218P00019000 2019-10-17 4:10PM EDT 19.00 3.40 3.30 3.40 +0.20 +6.25% 4 23,373 0.00%
VIX191218P00020000 2019-10-17 2:29PM EDT 20.00 4.10 4.00 4.20 +0.20 +5.13% 126 0 0.00%
VIX191218P00021000 2019-10-16 3:43PM EDT 21.00 4.70 4.90 5.00 0.00 - 11 13,674 0.00%
VIX191218P00022000 2019-10-15 10:17AM EDT 22.00 5.64 5.70 5.80 0.00 - 1,586 1,786 0.00%
VIX191218P00023000 2019-10-15 2:14PM EDT 23.00 6.40 6.60 6.70 0.00 - 10 0 0.00%
VIX191218P00024000 2019-10-16 2:58PM EDT 24.00 7.35 7.40 7.60 0.00 - 30 36 0.00%
VIX191218P00025000 2019-10-17 9:31AM EDT 25.00 8.40 8.30 8.50 +0.20 +2.44% 3 0 0.00%
VIX191218P00026000 2019-10-03 9:30AM EDT 26.00 7.70 9.20 9.40 0.00 - 800 0 0.00%
VIX191218P00027000 2019-10-07 9:53AM EDT 27.00 9.20 10.10 10.30 0.00 - 13 453 0.00%
VIX191218P00028000 2019-10-02 9:38AM EDT 28.00 9.80 11.10 11.30 0.00 - 1 655 0.00%
VIX191218P00029000 2019-10-11 10:45AM EDT 29.00 11.40 12.00 12.20 0.00 - 197 200 0.00%
VIX191218P00030000 2019-10-15 1:45PM EDT 30.00 12.90 13.00 13.10 0.00 - 4 1,233 0.00%
VIX191218P00032500 2019-10-15 11:43AM EDT 32.50 15.33 15.40 15.50 0.00 - 6 18 0.00%
VIX191218P00035000 2019-08-19 12:04AM EDT 35.00 16.70 17.60 17.80 0.00 - - 2,171 0.00%
VIX191218P00040000 2019-08-28 1:15PM EDT 40.00 21.20 21.50 21.60 0.00 - 210 212 0.00%
VIX191218P00042500 2019-08-08 10:52AM EDT 42.50 24.90 24.50 24.70 0.00 - - 8 0.00%
VIX191218P00045000 2019-08-19 12:04AM EDT 45.00 26.30 27.30 27.50 0.00 - - 930 0.00%
VIX191218P00060000 2019-08-27 9:53AM EDT 60.00 41.20 41.10 41.20 0.00 - - 5 0.00%
VIX191218P00070000 2019-07-29 12:12AM EDT 70.00 53.30 50.40 50.90 0.00 - - 10 0.00%
VIX191218P00075000 2019-07-08 3:13PM EDT 75.00 58.00 56.80 57.00 0.00 - - 8 0.00%
VIX191218P00080000 2019-07-24 2:33PM EDT 80.00 63.20 60.70 60.90 0.00 - 20 99 0.00%