^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for February 19, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX200219C00010000 2019-09-13 3:18PM EDT 10.00 8.30 8.10 8.80 0.00 - 8 328 181.15%
VIX200219C00011000 2019-09-13 2:25PM EDT 11.00 7.33 7.10 7.80 0.00 - 20 103 158.98%
VIX200219C00012000 2019-09-13 12:05PM EDT 12.00 6.40 6.20 6.90 0.00 - 15 20 142.43%
VIX200219C00013000 2019-09-13 2:03PM EDT 13.00 5.62 5.40 6.20 0.00 - 45 51 131.59%
VIX200219C00014000 2019-09-13 3:59PM EDT 14.00 5.00 4.60 5.50 0.00 - 35 241 121.00%
VIX200219C00015000 2019-09-13 3:58PM EDT 15.00 4.30 4.00 4.80 0.00 - 56 655 113.18%
VIX200219C00016000 2019-09-13 2:52PM EDT 16.00 3.80 3.60 4.30 0.00 - 3 560 110.30%
VIX200219C00017000 2019-09-13 1:54PM EDT 17.00 3.28 3.00 3.80 0.00 - 10 558 104.25%
VIX200219C00018000 2019-09-13 1:02PM EDT 18.00 3.00 2.65 3.50 0.00 - 9 945 103.32%
VIX200219C00019000 2019-09-13 3:04PM EDT 19.00 2.70 2.35 3.10 0.00 - 61 10,990 101.07%
VIX200219C00020000 2019-09-13 3:57PM EDT 20.00 2.35 2.25 2.55 0.00 - 60 2,891 98.83%
VIX200219C00021000 2019-09-13 12:04PM EDT 21.00 2.10 1.80 2.55 0.00 - 2 268 98.49%
VIX200219C00022000 2019-09-13 1:13PM EDT 22.00 1.85 1.80 2.35 0.00 - 21 587 100.88%
VIX200219C00023000 2019-09-12 3:30PM EDT 23.00 1.70 1.40 2.15 0.00 - 101 349 97.56%
VIX200219C00024000 2019-09-13 12:43PM EDT 24.00 1.55 1.40 1.95 0.00 - 65 590 99.12%
VIX200219C00025000 2019-09-13 10:09AM EDT 25.00 1.40 1.10 1.80 0.00 - 25 191 96.78%
VIX200219C00026000 2019-09-13 11:14AM EDT 26.00 1.25 0.95 1.70 0.00 - 30 187 96.78%
VIX200219C00027000 2019-09-13 2:16PM EDT 27.00 1.16 0.85 1.55 0.00 - 1,500 1,508 96.48%
VIX200219C00028000 2019-09-11 10:55AM EDT 28.00 1.09 0.75 1.45 0.00 - 10 20 96.58%
VIX200219C00029000 2019-09-13 3:18PM EDT 29.00 0.98 0.65 1.35 0.00 - 17 75 96.34%
VIX200219C00030000 2019-09-13 2:03PM EDT 30.00 0.95 0.60 1.30 0.00 - 1 722 97.51%
VIX200219C00032500 2019-09-12 11:16AM EDT 32.50 0.73 0.45 1.10 0.00 - 9 1,292 97.75%
VIX200219C00035000 2019-09-12 9:32AM EDT 35.00 0.60 0.30 0.95 0.00 - 11 288 97.51%
VIX200219C00037500 2019-08-23 12:04PM EDT 37.50 0.70 0.25 0.85 0.00 - - 10 99.32%
VIX200219C00040000 2019-09-13 3:04PM EDT 40.00 0.50 0.15 0.75 0.00 - 3 642 99.02%
VIX200219C00042500 2019-09-12 12:54PM EDT 42.50 0.35 0.10 0.70 0.00 - 2 858 100.59%
VIX200219C00045000 2019-08-29 3:23PM EDT 45.00 0.35 0.10 0.60 0.00 - 50 71 101.47%
VIX200219C00050000 2019-09-06 11:42AM EDT 50.00 0.24 0.05 0.50 0.00 - 7 471 103.32%
VIX200219C00060000 2019-08-27 1:21PM EDT 60.00 0.18 0.00 0.35 0.00 - 99 299 105.86%
VIX200219C00070000 2019-08-26 11:20AM EDT 70.00 0.16 0.00 0.30 0.00 - - 356 111.91%
VIX200219C00080000 2019-09-13 3:18PM EDT 80.00 0.08 0.00 0.25 0.00 - 12 314 116.02%
Puts for February 19, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX200219P00010000 2019-09-12 3:03PM EDT 10.00 0.03 0.00 0.05 0.00 - 10 50 36.33%
VIX200219P00011000 2019-09-13 2:13PM EDT 11.00 0.05 0.00 0.10 0.00 - 24 61 33.99%
VIX200219P00012000 2019-09-13 12:31PM EDT 12.00 0.15 0.00 0.35 0.00 - 22 10,173 39.16%
VIX200219P00013000 2019-09-13 10:00AM EDT 13.00 0.35 0.10 0.55 0.00 - 10 92 36.72%
VIX200219P00014000 2019-09-13 10:55AM EDT 14.00 0.60 0.35 0.85 0.00 - 4 79 34.91%
VIX200219P00015000 2019-09-13 3:35PM EDT 15.00 0.95 0.65 1.25 0.00 - 665 1,912 32.96%
VIX200219P00016000 2019-09-13 2:16PM EDT 16.00 1.46 1.10 1.70 0.00 - 1,500 1,783 29.35%
VIX200219P00017000 2019-09-13 10:33AM EDT 17.00 2.00 1.60 2.25 0.00 - 52 691 24.46%
VIX200219P00018000 2019-09-13 10:10AM EDT 18.00 2.61 2.20 2.90 0.00 - 61 849 0.00%
VIX200219P00019000 2019-09-13 9:47AM EDT 19.00 3.20 2.85 3.60 0.00 - 26 11,928 0.00%
VIX200219P00020000 2019-09-13 11:15AM EDT 20.00 4.00 3.70 4.10 0.00 - 45 347 0.00%
VIX200219P00021000 2019-09-13 3:02PM EDT 21.00 4.70 4.30 5.10 0.00 - 2 32 0.00%
VIX200219P00022000 2019-09-09 3:28PM EDT 22.00 5.30 5.00 5.80 0.00 - 1 1 0.00%
VIX200219P00023000 2019-09-03 2:20PM EDT 23.00 5.57 5.80 6.70 0.00 - 1 327 0.00%
VIX200219P00025000 2019-09-13 2:30PM EDT 25.00 8.00 7.50 8.30 0.00 - 17 19 0.00%
VIX200219P00026000 2019-09-04 4:01PM EDT 26.00 8.30 8.30 9.20 0.00 - 1 1 0.00%
VIX200219P00027000 2019-08-29 11:08AM EDT 27.00 9.30 9.20 10.10 0.00 - 1 1 0.00%
VIX200219P00029000 2019-09-03 2:29PM EDT 29.00 10.61 11.00 11.90 0.00 - - 1 0.00%
VIX200219P00030000 2019-08-23 3:45PM EDT 30.00 11.90 11.90 12.80 0.00 - 1 1 0.00%
VIX200219P00032500 2019-09-06 3:59PM EDT 32.50 14.60 14.20 15.10 0.00 - 41 41 0.00%
VIX200219P00035000 2019-09-06 3:57PM EDT 35.00 16.90 16.50 17.50 0.00 - 5 5 0.00%
VIX200219P00040000 2019-09-05 4:01PM EDT 40.00 21.50 21.30 22.20 0.00 - - 28 0.00%
VIX200219P00080000 2019-09-04 4:27AM EDT 80.00 60.50 60.70 61.40 0.00 - 1 2 0.00%