^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 12.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00012000 2019-09-12 11:18AM EDT 2019-09-25 3.93 3.45 4.00 0.00 - - 2 240.63%
VIXW191009C00012000 2019-09-16 12:04AM EDT 2019-10-09 4.13 4.50 5.40 0.00 - - 4 245.90%
VIX191016C00012000 2019-09-20 3:56PM EDT 2019-10-16 5.00 5.20 5.40 +0.70 +16.28% 5 996 237.70%
VIX191120C00012000 2019-09-20 4:11PM EDT 2019-11-20 6.30 6.30 6.50 +0.60 +10.53% 1,503 1,031 211.62%
VIX191218C00012000 2019-09-20 11:33AM EDT 2019-12-18 5.79 6.30 6.50 +0.09 +1.58% 1 570 175.20%
VIX200122C00012000 2019-09-20 1:36PM EDT 2020-01-22 6.90 6.70 7.10 +0.10 +1.47% 1 90 166.70%
VIX200219C00012000 2019-09-20 1:46PM EDT 2020-02-19 6.90 6.90 7.10 +0.50 +7.81% 15 20 153.86%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00012000 2019-09-18 9:35AM EDT 2019-09-25 0.09 0.00 0.05 0.00 - 11 67 115.63%
VIXW191002P00012000 2019-09-20 2:28PM EDT 2019-10-02 0.02 - 0.79 -0.06 -75.00% 10 14 208.01%
VIX191016P00012000 2019-09-20 4:14PM EDT 2019-10-16 0.03 0.00 0.05 -0.02 -40.00% 104 29,247 50.39%
VIXW191023P00012000 2019-09-20 4:14PM EDT 2019-10-23 0.07 - 0.81 -0.15 -68.18% 1 56 126.95%
VIX191120P00012000 2019-09-19 12:56PM EDT 2019-11-20 0.08 0.00 0.10 0.00 - 7 7,142 44.34%
VIX191218P00012000 2019-09-20 3:25PM EDT 2019-12-18 0.10 0.05 0.15 -0.03 -23.08% 27 2,680 40.82%
VIX200122P00012000 2019-09-20 3:21PM EDT 2020-01-22 0.10 0.05 0.15 0.00 - 150 10,758 34.67%
VIX200219P00012000 2019-09-20 12:36PM EDT 2020-02-19 0.15 0.10 0.15 0.00 - 10 10,182 31.25%