^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 12.00
Calls for June 26, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190626C00012000 2019-06-19 3:15PM EDT 2019-06-26 3.10 3.60 4.40 0.00 - 7 57 339.84%
VIXW190710C00012000 2019-06-21 3:55PM EDT 2019-07-10 4.00 3.70 4.70 +0.40 +11.11% 160 184 166.02%
VIX190717C00012000 2019-06-21 3:58PM EDT 2019-07-17 4.60 4.40 4.60 +0.60 +15.00% 17 210 166.99%
VIXW190724C00012000 2019-06-19 3:43PM EDT 2019-07-24 4.30 4.40 5.00 +4.30 +∞% - 6 162.11%
VIX190821C00012000 2019-06-20 1:21PM EDT 2019-08-21 4.80 5.10 5.20 0.00 - 14 517 141.60%
VIX190918C00012000 2019-06-20 10:15AM EDT 2019-09-18 4.90 5.30 5.50 0.00 - 10 396 127.34%
VIX191016C00012000 2019-06-21 11:50AM EDT 2019-10-16 5.20 5.40 5.60 -0.10 -1.89% 4 347 114.55%
VIX191120C00012000 2019-06-21 9:30AM EDT 2019-11-20 5.20 5.40 5.60 -0.20 -3.70% 63 82 100.29%
VIX191218C00012000 2019-06-21 11:38AM EDT 2019-12-18 5.10 5.20 5.40 +5.10 +∞% 68 5 86.04%
Puts for June 26, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190626P00012000 2019-06-21 9:40AM EDT 2019-06-26 0.01 0.00 0.03 +0.01 +∞% 1 102 143.75%
VIXW190703P00012000 2019-06-21 10:13AM EDT 2019-07-03 0.03 0.00 0.06 -0.02 -40.00% 15 60 87.50%
VIXW190710P00012000 2019-06-20 3:20PM EDT 2019-07-10 0.05 0.00 0.07 0.00 - 15 70 69.53%
VIX190717P00012000 2019-06-21 3:58PM EDT 2019-07-17 0.03 0.00 0.05 +0.01 +50.00% 2 16,113 54.69%
VIX190821P00012000 2019-06-21 10:40AM EDT 2019-08-21 0.10 0.05 0.10 0.00 - 147 22,521 46.88%
VIX190918P00012000 2019-06-21 3:46PM EDT 2019-09-18 0.08 0.05 0.10 -0.02 -20.00% 20 1,725 38.48%
VIX191016P00012000 2019-06-20 2:49PM EDT 2019-10-16 0.13 0.05 0.15 0.00 - 2 2,011 37.31%
VIX191120P00012000 2019-06-20 11:50AM EDT 2019-11-20 0.15 0.10 0.20 0.00 - 20 204 35.55%
VIX191218P00012000 2019-06-21 3:36PM EDT 2019-12-18 0.19 0.15 0.25 +0.19 +∞% 10 10 35.06%