^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 2019-08-21 10:10AM EDT 10.00 7.80 7.60 8.00 0.00 - 2 751 120.12%
VIX191218C00011000 2019-08-21 9:38AM EDT 11.00 6.88 6.60 7.00 0.00 - 14 215 104.49%
VIX191218C00012000 2019-08-21 3:04PM EDT 12.00 6.00 5.70 6.10 0.00 - 3 479 94.04%
VIX191218C00013000 2019-08-21 3:15PM EDT 13.00 5.20 4.90 5.30 0.00 - 3 432 87.35%
VIX191218C00014000 2019-08-22 9:49AM EDT 14.00 4.49 4.20 4.60 0.00 - 9 1,141 83.25%
VIX191218C00015000 2019-08-22 12:07PM EDT 15.00 4.00 3.60 4.10 0.00 - 10 2,410 82.47%
VIX191218C00016000 2019-08-22 3:58PM EDT 16.00 3.50 3.20 3.60 0.00 - 34 6,629 83.01%
VIX191218C00017000 2019-08-22 1:22PM EDT 17.00 3.10 2.75 3.10 0.00 - 21 13,497 81.40%
VIX191218C00018000 2019-08-22 10:36AM EDT 18.00 2.80 2.45 2.75 0.00 - 353 9,570 82.57%
VIX191218C00019000 2019-08-22 10:41AM EDT 19.00 2.49 2.15 2.45 0.00 - 42 6,096 83.20%
VIX191218C00020000 2019-08-22 3:09PM EDT 20.00 2.14 1.90 2.20 0.00 - 666 37,277 84.18%
VIX191218C00021000 2019-08-22 12:24PM EDT 21.00 1.95 1.70 1.95 0.00 - 7 1,241 84.91%
VIX191218C00022000 2019-08-21 2:35PM EDT 22.00 1.70 1.50 1.80 0.00 - 56 33,063 86.18%
VIX191218C00023000 2019-08-22 10:41AM EDT 23.00 1.62 1.35 1.60 0.00 - 1 3,511 86.82%
VIX191218C00024000 2019-08-20 10:54AM EDT 24.00 1.39 1.20 1.45 0.00 - 2 20,527 87.50%
VIX191218C00025000 2019-08-22 3:33PM EDT 25.00 1.35 1.10 1.35 0.00 - 66 3,361 89.16%
VIX191218C00026000 2019-08-21 11:49AM EDT 26.00 1.11 1.00 1.25 0.00 - 60 33,191 90.38%
VIX191218C00027000 2019-08-22 3:28PM EDT 27.00 1.10 0.90 1.15 0.00 - 2 2,742 91.16%
VIX191218C00028000 2019-08-20 3:18PM EDT 28.00 1.00 0.80 1.05 0.00 - 5 16,039 91.50%
VIX191218C00029000 2019-08-21 11:49AM EDT 29.00 0.85 0.75 1.00 0.00 - 11 2,370 93.26%
VIX191218C00030000 2019-08-22 3:12PM EDT 30.00 0.85 0.70 0.90 0.00 - 4 21,111 93.85%
VIX191218C00032500 2019-08-19 12:53PM EDT 32.50 0.65 0.55 0.75 0.00 - 80 6,361 95.41%
VIX191218C00035000 2019-08-22 3:12PM EDT 35.00 0.61 0.45 0.65 0.00 - 2 26,966 97.56%
VIX191218C00037500 2019-08-19 3:36PM EDT 37.50 0.50 0.35 0.55 0.00 - 3,254 110,359 98.44%
VIX191218C00040000 2019-08-21 3:03PM EDT 40.00 0.45 0.30 0.50 0.00 - 50 10,981 100.98%
VIX191218C00042500 2019-08-22 10:04AM EDT 42.50 0.35 0.25 0.45 0.00 - 2,000 28,934 102.73%
VIX191218C00045000 2019-08-19 1:56PM EDT 45.00 0.25 0.20 0.40 0.00 - 1 2,389 103.91%
VIX191218C00047500 2019-08-12 2:40PM EDT 47.50 0.25 0.20 0.35 0.00 - 400 3,546 106.06%
VIX191218C00050000 2019-08-19 11:26AM EDT 50.00 0.20 0.15 0.30 0.00 - 2,000 3,670 105.86%
VIX191218C00055000 2019-08-16 2:25PM EDT 55.00 0.21 0.10 0.25 0.00 - 2 1,339 107.81%
VIX191218C00060000 2019-08-19 10:48AM EDT 60.00 0.15 0.10 0.25 0.00 - 7 669 113.67%
VIX191218C00065000 2019-08-01 3:22PM EDT 65.00 0.15 0.05 0.20 0.00 - 10 296 112.89%
VIX191218C00070000 2019-08-19 10:48AM EDT 70.00 0.10 0.05 0.20 0.00 - 118 941 117.58%
VIX191218C00075000 2019-08-22 2:58PM EDT 75.00 0.10 0.00 0.15 0.00 - 147 747 113.67%
VIX191218C00080000 2019-08-14 3:41PM EDT 80.00 0.10 0.00 0.15 0.00 - 128 25,673 117.58%
Puts for December 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX191218P00010000 2019-08-02 10:30AM EDT 10.00 0.05 0.00 0.05 0.00 - 10 1,268 49.61%
VIX191218P00011000 2019-08-21 2:04PM EDT 11.00 0.05 0.00 0.10 0.00 - 574 1,771 47.85%
VIX191218P00012000 2019-08-19 10:02AM EDT 12.00 0.15 0.05 0.20 0.00 - 10 2,666 47.17%
VIX191218P00013000 2019-08-22 11:56AM EDT 13.00 0.30 0.25 0.40 0.00 - 1 78,869 48.39%
VIX191218P00014000 2019-08-21 11:08AM EDT 14.00 0.65 0.55 0.75 0.00 - 1 39,797 51.42%
VIX191218P00015000 2019-08-22 2:41PM EDT 15.00 1.00 0.95 1.15 0.00 - 134 1,682 52.34%
VIX191218P00016000 2019-08-21 10:51AM EDT 16.00 1.60 1.40 1.65 0.00 - 11 77,671 53.42%
VIX191218P00017000 2019-08-22 12:45PM EDT 17.00 2.05 2.00 2.25 0.00 - 33 25,310 51.51%
VIX191218P00018000 2019-08-22 3:09PM EDT 18.00 2.69 2.65 2.90 0.00 - 367 38,135 52.30%
VIX191218P00019000 2019-08-22 10:22AM EDT 19.00 3.40 3.30 3.60 0.00 - 21 5,516 51.86%
VIX191218P00020000 2019-08-21 10:30AM EDT 20.00 4.20 4.00 4.40 0.00 - 1 1,427 51.86%
VIX191218P00021000 2019-08-21 11:14AM EDT 21.00 5.00 4.80 5.20 0.00 - 11 118 51.86%
VIX191218P00022000 2019-08-20 12:38PM EDT 22.00 5.70 5.60 6.00 0.00 - 10 133 50.24%
VIX191218P00023000 2019-08-19 2:25PM EDT 23.00 6.50 6.40 6.80 0.00 - 2 120 54.98%
VIX191218P00024000 2019-08-12 11:03AM EDT 24.00 7.35 7.30 7.70 0.00 - 1 7 55.27%
VIX191218P00025000 2019-08-20 12:14PM EDT 25.00 8.30 8.10 8.50 0.00 - 1 42 48.83%
VIX191218P00026000 2019-08-19 12:04AM EDT 26.00 8.67 9.00 9.40 0.00 - - 10 44.14%
VIX191218P00027000 2019-08-14 3:58PM EDT 27.00 9.40 9.90 10.30 0.00 - 422 430 0.00%
VIX191218P00028000 2019-08-14 3:23PM EDT 28.00 10.30 10.80 11.20 0.00 - 640 645 0.00%
VIX191218P00029000 2019-08-19 12:04AM EDT 29.00 11.20 11.70 12.20 0.00 - - 2 0.00%
VIX191218P00030000 2019-08-14 3:24PM EDT 30.00 12.10 12.70 13.10 0.00 - 1,207 1,209 0.00%
VIX191218P00035000 2019-08-19 12:04AM EDT 35.00 16.70 17.40 17.80 0.00 - - 2,171 0.00%
VIX191218P00040000 2019-08-15 3:39PM EDT 40.00 21.50 22.20 22.60 0.00 - 2 2 0.00%
VIX191218P00042500 2019-08-08 10:52AM EDT 42.50 24.90 24.60 25.10 0.00 - - 8 0.00%
VIX191218P00045000 2019-08-19 12:04AM EDT 45.00 26.30 27.10 27.50 0.00 - - 930 0.00%
VIX191218P00070000 2019-07-29 12:12AM EDT 70.00 53.30 51.70 52.10 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 61.60 62.00 0.00 - 20 99 0.00%