^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 10.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00010000 2019-09-18 2:21PM EDT 2019-09-25 6.10 - - 0.00 - - 12 0.00%
VIXW191002C00010000 2019-09-13 2:25PM EDT 2019-10-02 5.80 5.30 6.50 0.00 - - 60 400.39%
VIXW191009C00010000 2019-09-16 1:53PM EDT 2019-10-09 6.55 5.85 6.90 0.00 - 10 10 376.56%
VIX191016C00010000 2019-09-18 4:14PM EDT 2019-10-16 6.40 7.00 7.10 0.00 - 232 6,759 388.09%
VIXW191023C00010000 2019-09-16 12:04AM EDT 2019-10-23 7.60 6.90 7.70 0.00 - - 5 367.97%
VIX191120C00010000 2019-09-18 2:32PM EDT 2019-11-20 8.00 7.80 8.00 0.00 - 36 600 312.70%
VIX191218C00010000 2019-09-18 1:47PM EDT 2019-12-18 7.89 7.90 8.10 0.00 - 15 788 265.63%
VIX200122C00010000 2019-09-18 10:53AM EDT 2020-01-22 8.50 8.40 8.60 0.00 - 3 315 249.41%
VIX200219C00010000 2019-09-18 4:01PM EDT 2020-02-19 8.50 8.60 8.80 0.00 - 8 345 234.47%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00010000 2019-09-18 1:19PM EDT 2019-09-25 0.01 0.00 0.02 0.00 - 12 34 109.38%
VIXW191009P00010000 2019-09-16 10:30AM EDT 2019-10-09 0.02 - 0.03 0.00 - 2 2 75.78%
VIX191016P00010000 2019-09-10 10:00AM EDT 2019-10-16 0.03 0.00 0.05 0.00 - 3 145 64.06%
VIX191120P00010000 2019-09-16 11:27AM EDT 2019-11-20 0.01 0.00 0.05 0.00 - 1 45 48.44%
VIX191218P00010000 2019-09-13 1:32PM EDT 2019-12-18 0.03 0.00 0.05 0.00 - 100 1,278 40.23%
VIX200122P00010000 2019-08-20 3:47PM EDT 2020-01-22 0.05 0.00 0.05 0.00 - 3 242 34.38%
VIX200219P00010000 2019-09-12 3:03PM EDT 2020-02-19 0.03 0.00 0.05 0.00 - 10 50 30.86%