^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 15.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00015000 2019-09-23 10:53AM EDT 2019-09-25 1.00 0.00 1.15 -0.15 -13.04% 471 908 62.89%
VIXW191002C00015000 2019-09-23 11:14AM EDT 2019-10-02 1.85 0.47 2.15 +0.18 +10.78% 36 171 110.16%
VIXW191009C00015000 2019-09-23 10:24AM EDT 2019-10-09 2.45 1.14 2.60 +0.03 +1.24% 17 76 127.93%
VIX191016C00015000 2019-09-23 10:51AM EDT 2019-10-16 2.61 2.55 2.65 -0.24 -8.42% 459 10,376 155.47%
VIXW191023C00015000 2019-09-20 3:29PM EDT 2019-10-23 3.00 2.00 4.50 0.00 - 25 48 174.61%
VIX191120C00015000 2019-09-23 10:37AM EDT 2019-11-20 3.76 3.60 4.10 -0.24 -6.00% 313 3,315 152.15%
VIX191218C00015000 2019-09-23 10:35AM EDT 2019-12-18 4.00 3.80 4.30 -0.04 -0.99% 2,235 5,123 132.42%
VIX200122C00015000 2019-09-20 1:23PM EDT 2020-01-22 4.60 4.40 4.80 0.00 - 10 477 128.52%
VIX200219C00015000 2019-09-20 2:08PM EDT 2020-02-19 4.90 4.50 4.80 0.00 - 8 804 117.29%
VIX200318C00015000 2019-09-20 4:00PM EDT 2020-03-18 5.00 4.70 5.20 0.00 - 55 207 115.28%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00015000 2019-09-23 11:00AM EDT 2019-09-25 0.30 0.00 0.40 -0.10 -25.00% 645 1,444 66.02%
VIXW191002P00015000 2019-09-23 10:31AM EDT 2019-10-02 0.75 0.00 1.89 +0.15 +25.00% 18 159 112.70%
VIXW191009P00015000 2019-09-20 1:49PM EDT 2019-10-09 0.70 0.00 1.74 0.00 - 25 28 80.66%
VIX191016P00015000 2019-09-23 11:04AM EDT 2019-10-16 0.70 0.55 0.75 0.00 - 11,580 168,489 53.52%
VIXW191023P00015000 2019-09-23 10:28AM EDT 2019-10-23 0.64 0.00 1.63 -0.05 -7.25% 1 82 56.54%
VIX191120P00015000 2019-09-23 9:49AM EDT 2019-11-20 0.73 0.60 0.80 -0.02 -2.67% 41 54,028 40.33%
VIX191218P00015000 2019-09-23 11:02AM EDT 2019-12-18 0.87 0.75 0.90 +0.02 +2.35% 2,268 19,423 36.67%
VIX200122P00015000 2019-09-20 4:12PM EDT 2020-01-22 0.85 0.75 0.95 0.00 - 50 923 32.42%
VIX200219P00015000 2019-09-19 10:13AM EDT 2020-02-19 1.00 0.85 1.00 0.00 - 1 1,912 30.57%
VIX200318P00015000 2019-09-20 10:29AM EDT 2020-03-18 1.05 0.70 1.10 0.00 - 20 21 30.42%