^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 13.00
Calls for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918C00013000 2019-09-16 4:13PM EDT 2019-09-18 1.70 1.60 2.00 0.00 - 66 1,999 171.09%
VIXW190925C00013000 2019-09-16 12:54PM EDT 2019-09-25 2.60 1.57 3.80 0.00 - 10 29 181.45%
VIXW191002C00013000 2019-09-13 3:50PM EDT 2019-10-02 3.40 2.33 4.40 0.00 - 5 15 200.20%
VIXW191009C00013000 2019-09-16 12:04AM EDT 2019-10-09 3.90 2.79 4.90 0.00 - - 8 203.91%
VIX191016C00013000 2019-09-16 1:26PM EDT 2019-10-16 4.30 4.20 4.60 0.00 - 23 1,233 216.02%
VIXW191023C00013000 2019-09-16 12:04AM EDT 2019-10-23 4.30 3.50 5.60 0.00 - - 2 203.61%
VIX191120C00013000 2019-09-16 3:40PM EDT 2019-11-20 5.05 4.90 5.30 0.00 - 9 536 179.10%
VIX191218C00013000 2019-09-16 11:52AM EDT 2019-12-18 5.00 5.00 5.40 0.00 - 153 498 153.61%
VIX200122C00013000 2019-09-13 1:38PM EDT 2020-01-22 5.40 5.50 6.00 0.00 - 47 128 149.41%
VIX200219C00013000 2019-09-16 2:45PM EDT 2020-02-19 5.70 5.70 6.20 0.00 - 2 51 141.55%
Puts for September 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190918P00013000 2019-09-16 4:00PM EDT 2019-09-18 0.03 0.00 0.10 0.00 - 3,014 88,333 130.47%
VIXW190925P00013000 2019-09-13 11:15AM EDT 2019-09-25 0.15 0.00 0.92 0.00 - 20 37 133.79%
VIXW191002P00013000 2019-09-16 3:51PM EDT 2019-10-02 0.15 0.00 0.88 0.00 - 23 20 98.24%
VIXW191009P00013000 2019-09-16 12:04AM EDT 2019-10-09 0.20 0.00 0.89 0.00 - - 13 82.42%
VIX191016P00013000 2019-09-16 3:01PM EDT 2019-10-16 0.15 0.05 0.20 0.00 - 34 39,183 51.37%
VIXW191023P00013000 2019-09-16 12:04AM EDT 2019-10-23 0.20 0.00 0.91 0.00 - - 1 65.63%
VIX191120P00013000 2019-09-13 3:41PM EDT 2019-11-20 0.25 0.10 0.25 0.00 - 111 66,802 37.99%
VIX191218P00013000 2019-09-16 2:53PM EDT 2019-12-18 0.30 0.20 0.35 0.00 - 16 79,890 36.62%
VIX200122P00013000 2019-09-13 2:16PM EDT 2020-01-22 0.29 0.20 0.35 0.00 - 30,000 32,323 31.25%
VIX200219P00013000 2019-09-16 2:49PM EDT 2020-02-19 0.30 0.20 0.45 0.00 - 2 92 31.79%