^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 14.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00014000 2019-09-18 3:42PM EDT 2019-09-25 1.25 0.00 2.68 0.00 - 531 181 155.47%
VIXW191002C00014000 2019-09-18 10:22AM EDT 2019-10-02 2.50 0.85 3.25 0.00 - 2 40 175.00%
VIXW191009C00014000 2019-09-17 3:01PM EDT 2019-10-09 3.05 1.40 3.70 0.00 - 3 164 180.66%
VIX191016C00014000 2019-09-18 4:14PM EDT 2019-10-16 2.90 2.85 3.30 0.00 - 194 10,446 191.11%
VIXW191023C00014000 2019-09-18 2:48PM EDT 2019-10-23 3.80 2.25 4.45 0.00 - 7 185 187.30%
VIX191120C00014000 2019-09-18 3:17PM EDT 2019-11-20 4.20 4.00 4.40 0.00 - 67 1,390 178.03%
VIX191218C00014000 2019-09-18 3:53PM EDT 2019-12-18 4.50 4.20 4.70 0.00 - 18 1,197 157.62%
VIX200122C00014000 2019-09-18 2:48PM EDT 2020-01-22 5.20 4.70 5.20 0.00 - 1 715 150.49%
VIX200219C00014000 2019-09-18 3:53PM EDT 2020-02-19 5.10 4.90 5.40 0.00 - 21 235 142.14%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00014000 2019-09-18 4:07PM EDT 2019-09-25 0.55 0.00 1.64 0.00 - 5,044 4,894 120.51%
VIXW191002P00014000 2019-09-18 3:43PM EDT 2019-10-02 0.55 0.00 1.50 0.00 - 61 92 78.91%
VIXW191009P00014000 2019-09-11 1:26PM EDT 2019-10-09 0.45 0.00 1.33 0.00 - 3 8 58.01%
VIX191016P00014000 2019-09-18 4:08PM EDT 2019-10-16 0.47 0.35 0.50 0.00 - 20,123 98,295 39.55%
VIXW191023P00014000 2019-09-18 3:53PM EDT 2019-10-23 0.50 0.00 1.25 0.00 - 4 8 78.81%
VIX191120P00014000 2019-09-18 3:45PM EDT 2019-11-20 0.50 0.40 0.55 0.00 - 6,545 37,666 28.52%
VIX191218P00014000 2019-09-18 3:25PM EDT 2019-12-18 0.60 0.50 0.70 0.00 - 581 38,681 29.10%
VIX200122P00014000 2019-09-18 10:50AM EDT 2020-01-22 0.51 0.45 0.70 0.00 - 1 4,965 24.76%
VIX200219P00014000 2019-09-17 2:32PM EDT 2020-02-19 0.53 0.45 0.75 0.00 - 2,800 2,887 23.78%